Elektron Technology (EKT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Elektron Technology

Date Open High Low Close* Volume
21/08/2012 19.25p 21.00p 18.90p 20.50p 37777
20/08/2012 18.75p 20.00p 18.75p 19.25p 53235
17/08/2012 18.50p 18.75p 18.12p 18.50p 24810
16/08/2012 18.50p 18.70p 18.00p 18.50p 73076
15/08/2012 18.50p 18.50p 18.15p 18.50p 2000
14/08/2012 18.50p 18.50p 18.15p 18.50p 7000
13/08/2012 19.50p 20.13p 18.05p 18.50p 93649
10/08/2012 19.50p 19.50p 19.00p 19.50p 19822
09/08/2012 19.50p 19.50p 19.50p 19.50p 0
08/08/2012 19.50p 19.50p 19.50p 19.50p 6000
07/08/2012 19.50p 19.50p 19.01p 19.50p 0
06/08/2012 19.50p 19.50p 19.01p 19.50p 14050
03/08/2012 19.50p 19.50p 19.01p 19.50p 5000
02/08/2012 19.50p 19.50p 19.00p 19.50p 25000
01/08/2012 19.75p 19.75p 19.10p 19.50p 20000
31/07/2012 19.75p 19.75p 19.00p 19.75p 0
30/07/2012 19.75p 19.75p 19.00p 19.75p 16843
27/07/2012 19.75p 19.75p 19.16p 19.75p 3000
26/07/2012 19.75p 20.00p 19.15p 19.75p 0
25/07/2012 19.75p 20.00p 19.15p 19.75p 816031
24/07/2012 19.75p 19.75p 19.00p 19.75p 78000
23/07/2012 19.75p 19.80p 19.15p 19.75p 7200
20/07/2012 19.75p 19.75p 19.15p 19.75p 0
19/07/2012 19.75p 19.75p 19.15p 19.75p 7519
18/07/2012 20.00p 20.33p 19.00p 19.75p 94579
17/07/2012 20.50p 20.50p 19.50p 20.00p 40000
16/07/2012 20.50p 20.50p 20.15p 20.50p 5000
13/07/2012 20.50p 20.60p 20.15p 20.50p 21864
12/07/2012 20.50p 20.60p 20.50p 20.50p 2000
11/07/2012 20.25p 20.50p 20.15p 20.50p 5257
10/07/2012 20.25p 21.00p 19.96p 20.25p 2195136
09/07/2012 20.13p 21.00p 19.80p 20.25p 25000
06/07/2012 19.50p 20.13p 19.40p 20.13p 1971650
05/07/2012 19.50p 19.50p 19.12p 19.50p 20547
04/07/2012 19.50p 19.50p 19.10p 19.50p 0
03/07/2012 19.37p 19.50p 19.10p 19.50p 2250
02/07/2012 18.25p 19.50p 18.25p 19.37p 33600
29/06/2012 17.25p 18.50p 17.00p 18.25p 474110
28/06/2012 17.75p 17.75p 15.95p 17.25p 383828
27/06/2012 17.75p 18.00p 17.60p 17.75p 0
26/06/2012 17.75p 18.00p 17.60p 17.75p 0
25/06/2012 17.75p 18.00p 17.60p 17.75p 0
22/06/2012 18.00p 18.00p 17.60p 17.75p 30000
21/06/2012 18.00p 18.00p 17.60p 18.00p 38630
20/06/2012 18.00p 18.20p 18.00p 18.00p 4035
19/06/2012 18.00p 18.40p 17.75p 18.00p 0
18/06/2012 17.75p 18.40p 17.75p 18.00p 37883
15/06/2012 18.00p 18.23p 17.60p 17.75p 8865
14/06/2012 18.00p 18.00p 17.63p 18.00p 9660
13/06/2012 18.00p 18.25p 17.63p 18.00p 4038
12/06/2012 18.00p 18.00p 17.63p 18.00p 4500
11/06/2012 18.00p 18.40p 17.92p 18.00p 16699
08/06/2012 17.75p 17.90p 17.75p 17.75p 21542
07/06/2012 17.75p 17.93p 17.30p 17.75p 291778
06/06/2012 17.25p 17.75p 16.00p 17.75p 16000
01/06/2012 17.75p 17.75p 17.00p 17.25p 123202
31/05/2012 17.75p 18.38p 17.30p 17.75p 52075
30/05/2012 17.75p 18.43p 17.15p 17.75p 22736
29/05/2012 19.50p 19.70p 17.75p 17.75p 83044
28/05/2012 20.50p 20.50p 18.94p 19.50p 52675
25/05/2012 20.50p 20.50p 19.25p 20.50p 11926
24/05/2012 20.50p 20.75p 20.50p 20.50p 0
23/05/2012 20.50p 20.75p 20.50p 20.50p 2274
22/05/2012 20.50p 20.50p 20.10p 20.50p 110250
21/05/2012 20.50p 20.50p 20.00p 20.50p 5000
18/05/2012 20.75p 20.85p 19.00p 20.50p 79091
17/05/2012 20.75p 20.85p 20.75p 20.75p 467
16/05/2012 20.75p 20.87p 20.10p 20.75p 6236
15/05/2012 20.75p 20.90p 20.00p 20.75p 13769
14/05/2012 20.75p 21.00p 20.00p 20.75p 62177
11/05/2012 20.75p 20.90p 20.15p 20.75p 49663
10/05/2012 20.75p 21.00p 20.75p 20.75p 53300
09/05/2012 20.75p 20.75p 20.25p 20.75p 3546
08/05/2012 20.75p 21.00p 20.75p 20.75p 926
04/05/2012 20.75p 21.00p 20.00p 20.75p 35273
03/05/2012 21.38p 21.38p 20.00p 20.75p 62478
02/05/2012 21.63p 21.75p 21.13p 21.38p 84024
01/05/2012 21.75p 21.75p 21.38p 21.63p 1520
30/04/2012 21.75p 22.25p 21.38p 21.75p 24000
27/04/2012 21.88p 22.00p 21.38p 21.75p 13041
26/04/2012 21.88p 22.00p 21.50p 21.88p 10450
25/04/2012 21.88p 22.00p 21.55p 21.88p 62800
24/04/2012 21.88p 22.19p 21.50p 21.88p 68740
23/04/2012 22.13p 22.50p 21.37p 21.88p 24170
20/04/2012 22.38p 22.50p 21.50p 22.13p 15664
19/04/2012 22.38p 22.50p 21.50p 22.38p 27139
18/04/2012 21.88p 22.50p 21.50p 22.13p 14756
17/04/2012 21.63p 21.88p 21.50p 21.88p 8926
16/04/2012 22.13p 22.50p 21.53p 21.63p 73321
13/04/2012 22.38p 22.75p 21.50p 22.13p 84871
12/04/2012 22.75p 23.00p 21.30p 22.38p 221464
11/04/2012 22.38p 23.50p 21.99p 22.38p 47908
10/04/2012 22.38p 23.40p 21.99p 22.38p 10261
05/04/2012 22.13p 23.18p 21.25p 22.38p 170834
04/04/2012 22.00p 22.75p 21.88p 22.13p 75443
03/04/2012 22.25p 22.75p 21.25p 22.00p 91125
02/04/2012 22.75p 22.75p 21.00p 22.25p 137458
30/03/2012 22.75p 22.75p 21.75p 22.75p 37000
29/03/2012 22.88p 23.75p 21.75p 22.75p 50411
28/03/2012 22.88p 23.75p 21.80p 22.88p 44664
27/03/2012 22.88p 22.88p 22.00p 22.88p 4270
26/03/2012 22.88p 22.88p 22.25p 22.88p 2000
23/03/2012 23.25p 23.80p 22.00p 23.00p 77713
22/03/2012 22.25p 24.00p 22.25p 23.25p 36000
21/03/2012 21.13p 23.00p 21.05p 22.25p 97158
20/03/2012 20.87p 21.50p 20.50p 21.13p 89385
19/03/2012 20.87p 21.49p 20.87p 20.87p 52444
16/03/2012 20.87p 21.24p 20.43p 20.87p 61626
15/03/2012 21.13p 21.63p 20.25p 20.87p 11450
14/03/2012 21.13p 21.13p 20.50p 21.13p 41233
13/03/2012 21.13p 22.00p 19.75p 21.13p 83173
12/03/2012 21.13p 21.88p 20.50p 21.13p 0
09/03/2012 21.13p 21.88p 20.50p 21.13p 45627
08/03/2012 21.38p 21.90p 20.06p 21.13p 68550
07/03/2012 21.25p 22.40p 20.25p 21.38p 23857
06/03/2012 23.88p 24.00p 21.00p 21.75p 180659
05/03/2012 24.00p 24.03p 23.50p 23.88p 68543
02/03/2012 24.00p 24.20p 23.75p 24.00p 10779
01/03/2012 24.00p 24.25p 23.83p 24.00p 19780
29/02/2012 24.00p 24.40p 24.00p 24.00p 5342
28/02/2012 24.00p 24.25p 24.00p 24.00p 8000
27/02/2012 24.25p 24.25p 24.00p 24.00p 17268
24/02/2012 24.25p 25.00p 24.25p 24.25p 64569
23/02/2012 23.25p 24.70p 23.25p 24.25p 254275
22/02/2012 23.25p 24.00p 22.75p 23.25p 100476
21/02/2012 22.25p 23.55p 22.25p 23.25p 153962
20/02/2012 22.00p 22.75p 21.25p 22.25p 95157
17/02/2012 21.63p 22.75p 21.00p 22.00p 71386
16/02/2012 21.13p 22.25p 20.65p 21.63p 99500
15/02/2012 19.88p 21.60p 19.60p 21.13p 617482
14/02/2012 19.88p 20.50p 19.23p 19.88p 0
13/02/2012 19.75p 20.50p 19.23p 19.88p 766719
10/02/2012 19.75p 20.50p 19.21p 19.75p 224657
09/02/2012 19.75p 20.27p 19.20p 19.75p 46025
08/02/2012 19.75p 19.75p 19.19p 19.75p 11258
07/02/2012 19.75p 20.28p 19.75p 19.75p 17800
06/02/2012 20.00p 20.53p 19.30p 19.75p 54593
03/02/2012 20.00p 20.50p 19.22p 20.00p 66490
02/02/2012 20.00p 20.50p 19.10p 20.00p 44708
01/02/2012 19.25p 21.00p 18.65p 20.00p 247354
31/01/2012 21.00p 21.63p 20.85p 21.13p 179427
30/01/2012 21.00p 21.25p 20.81p 21.00p 227443
27/01/2012 21.00p 21.00p 20.81p 21.00p 6033
26/01/2012 21.00p 21.00p 21.00p 21.00p 4190
25/01/2012 21.00p 21.40p 20.50p 21.00p 240500
24/01/2012 21.25p 21.25p 20.00p 21.00p 38000
23/01/2012 22.50p 22.75p 20.00p 21.25p 104468
20/01/2012 23.38p 23.38p 21.50p 22.50p 44082
19/01/2012 24.00p 24.00p 22.75p 23.38p 89583
18/01/2012 24.38p 24.85p 23.50p 24.00p 74421
17/01/2012 24.38p 24.38p 23.00p 24.00p 14735
16/01/2012 24.88p 24.88p 24.10p 24.38p 14000
13/01/2012 24.88p 25.55p 24.33p 24.88p 14572
12/01/2012 25.13p 26.95p 24.33p 24.88p 154225
11/01/2012 25.13p 26.00p 25.10p 25.13p 6806
10/01/2012 25.00p 25.75p 25.00p 25.13p 75826
09/01/2012 23.63p 26.00p 23.63p 25.00p 224397
06/01/2012 22.25p 25.00p 22.25p 23.63p 68175
05/01/2012 21.38p 22.90p 21.38p 22.25p 331981
04/01/2012 21.00p 21.70p 20.35p 21.38p 0
03/01/2012 20.87p 21.70p 20.35p 21.00p 36554
30/12/2011 20.63p 21.73p 20.35p 20.87p 52860
29/12/2011 20.63p 21.50p 20.30p 20.63p 16643
28/12/2011 20.63p 20.63p 19.55p 20.63p 4038
23/12/2011 20.75p 20.75p 19.67p 20.63p 205533
22/12/2011 20.25p 20.93p 20.25p 20.75p 150000
21/12/2011 20.13p 20.25p 20.13p 20.25p 2352
20/12/2011 20.13p 20.50p 19.26p 20.13p 33258
19/12/2011 19.50p 19.50p 19.01p 19.50p 107473
16/12/2011 19.50p 19.50p 19.40p 19.50p 534
15/12/2011 19.75p 19.75p 18.45p 19.50p 51146
14/12/2011 19.75p 19.75p 19.01p 19.75p 5577
13/12/2011 20.00p 20.00p 19.12p 19.75p 25641
12/12/2011 20.25p 20.33p 19.50p 20.00p 116970
09/12/2011 20.25p 20.33p 19.51p 20.25p 12532
08/12/2011 20.25p 20.34p 19.50p 20.25p 24620
07/12/2011 20.25p 20.25p 19.51p 20.25p 92600
06/12/2011 20.13p 20.34p 19.25p 20.25p 47133
05/12/2011 20.00p 20.35p 19.26p 20.13p 61437
02/12/2011 19.25p 19.63p 18.52p 19.50p 299400
01/12/2011 19.25p 19.25p 18.52p 19.25p 39970
30/11/2011 19.25p 19.40p 17.75p 19.25p 335801
29/11/2011 19.50p 19.50p 18.52p 19.25p 66308
28/11/2011 20.00p 20.50p 18.75p 19.50p 573587
25/11/2011 21.38p 21.50p 20.05p 20.50p 53121
24/11/2011 21.50p 21.70p 21.00p 21.38p 118413
23/11/2011 21.00p 22.00p 21.00p 21.50p 240562
22/11/2011 22.50p 22.50p 19.80p 21.00p 853823
21/11/2011 22.50p 23.00p 22.00p 22.25p 399680
18/11/2011 23.00p 23.00p 22.00p 22.50p 411760
17/11/2011 23.75p 23.90p 22.00p 23.00p 328168
16/11/2011 25.25p 25.49p 24.77p 25.25p 104514
15/11/2011 25.25p 25.40p 25.00p 25.25p 32523
14/11/2011 25.25p 25.44p 25.01p 25.25p 21242
11/11/2011 25.25p 25.28p 25.25p 25.25p 15650
10/11/2011 25.25p 25.25p 25.00p 25.25p 97000
09/11/2011 25.50p 25.70p 25.00p 25.25p 405412
08/11/2011 25.75p 25.75p 25.06p 25.50p 90467
07/11/2011 25.75p 25.80p 25.58p 25.75p 15833
04/11/2011 25.75p 25.75p 25.55p 25.75p 9628

*Close Price adjusted for both dividends and splits