Elektron Technology (EKT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/01/2011 40.25p 41.68p 40.25p 40.50p 337438
18/01/2011 37.00p 41.00p 37.00p 40.25p 241083
17/01/2011 39.50p 40.00p 37.00p 37.00p 311952
14/01/2011 40.75p 40.75p 39.00p 40.75p 72576
13/01/2011 41.15p 41.15p 39.50p 40.25p 186711
12/01/2011 41.55p 41.55p 41.15p 41.50p 23555
11/01/2011 39.50p 42.00p 39.50p 41.50p 467721
10/01/2011 43.50p 43.85p 38.00p 39.00p 268689
07/01/2011 43.50p 44.24p 42.50p 43.50p 58343
06/01/2011 43.50p 44.24p 43.50p 43.50p 1100
05/01/2011 43.50p 44.24p 42.80p 43.50p 8258
04/01/2011 42.50p 44.25p 42.50p 43.50p 220649
31/12/2010 42.50p 43.24p 42.50p 42.50p 1148
30/12/2010 42.00p 43.40p 42.00p 42.50p 40597
29/12/2010 42.00p 43.00p 41.50p 42.00p 58491
24/12/2010 42.25p 42.50p 41.00p 42.00p 41832
23/12/2010 42.50p 42.75p 41.37p 42.25p 63213
22/12/2010 42.50p 43.63p 41.60p 42.50p 294988
21/12/2010 43.00p 43.00p 41.37p 42.50p 61863
20/12/2010 43.50p 43.50p 41.50p 43.00p 231401
17/12/2010 44.00p 44.00p 43.00p 43.50p 139636
16/12/2010 44.00p 44.25p 43.24p 44.00p 114632
15/12/2010 44.00p 44.40p 43.24p 44.00p 93805
14/12/2010 43.50p 44.00p 43.00p 44.00p 177107
13/12/2010 44.25p 44.73p 43.00p 43.50p 316266
10/12/2010 43.50p 43.80p 43.00p 43.50p 333255
09/12/2010 44.00p 44.20p 43.00p 43.50p 473944
08/12/2010 42.25p 44.20p 41.85p 44.00p 393423
07/12/2010 41.75p 42.70p 41.35p 42.00p 563628
06/12/2010 38.50p 43.00p 38.50p 41.75p 619677
03/12/2010 38.50p 39.00p 38.00p 38.50p 511593
02/12/2010 39.00p 40.00p 38.00p 38.50p 105721
01/12/2010 38.25p 39.75p 37.74p 39.00p 160832
30/11/2010 37.75p 39.00p 37.75p 38.25p 210059
29/11/2010 36.25p 38.45p 36.13p 37.75p 440185
26/11/2010 36.25p 36.30p 35.87p 36.25p 30070
25/11/2010 36.00p 36.93p 35.75p 36.25p 99368
24/11/2010 36.00p 36.38p 35.77p 36.00p 18320
23/11/2010 36.00p 36.49p 35.55p 36.00p 45294
22/11/2010 36.00p 36.38p 35.75p 36.00p 133679
19/11/2010 36.00p 36.00p 36.00p 36.00p 4000
18/11/2010 36.25p 36.25p 35.95p 36.00p 33769
17/11/2010 36.25p 36.32p 36.25p 36.25p 44830
16/11/2010 36.50p 36.50p 36.00p 36.25p 50000
15/11/2010 36.50p 37.00p 36.00p 36.50p 80088
12/11/2010 37.75p 37.75p 36.50p 36.50p 70258
11/11/2010 38.00p 38.00p 36.00p 37.75p 99420
10/11/2010 37.75p 38.10p 37.00p 38.00p 56543
09/11/2010 37.75p 38.00p 37.25p 37.75p 664609
08/11/2010 37.50p 38.00p 37.50p 37.75p 75500
05/11/2010 38.75p 38.75p 36.00p 37.50p 6034590
04/11/2010 38.00p 39.00p 37.50p 37.75p 245985
03/11/2010 37.75p 38.00p 37.00p 37.25p 190103
02/11/2010 37.00p 38.00p 35.50p 37.75p 1668114
01/11/2010 37.00p 37.90p 36.55p 37.00p 91739
29/10/2010 37.00p 37.70p 36.50p 37.00p 77466
28/10/2010 37.00p 37.70p 36.24p 37.00p 331579
27/10/2010 37.50p 38.55p 36.10p 37.00p 53288
26/10/2010 37.50p 38.70p 36.65p 37.50p 40513
25/10/2010 37.50p 38.70p 37.00p 37.50p 28881
22/10/2010 37.50p 38.70p 37.50p 37.50p 5000
21/10/2010 37.50p 38.20p 36.75p 37.50p 11534
20/10/2010 37.50p 38.25p 37.25p 37.50p 78168
19/10/2010 37.50p 38.00p 36.65p 37.50p 15919
18/10/2010 37.75p 37.75p 36.65p 37.50p 48185
15/10/2010 37.75p 38.50p 37.13p 37.75p 161523
14/10/2010 37.75p 39.00p 37.13p 37.75p 50846
13/10/2010 34.00p 38.00p 33.75p 37.75p 399598
12/10/2010 33.50p 34.50p 33.00p 34.00p 186725
11/10/2010 32.50p 34.50p 32.50p 33.50p 330864
08/10/2010 32.50p 33.50p 31.74p 32.50p 81091
07/10/2010 32.25p 33.40p 31.85p 32.50p 76345
06/10/2010 33.25p 33.50p 31.03p 32.25p 282906
05/10/2010 34.25p 34.25p 32.25p 33.25p 89821
04/10/2010 34.25p 34.70p 33.50p 34.25p 205684
01/10/2010 34.25p 34.85p 34.00p 34.25p 104134
30/09/2010 34.25p 34.78p 33.72p 34.25p 46732
29/09/2010 33.25p 35.00p 33.10p 34.25p 609161
28/09/2010 31.25p 34.00p 31.25p 33.00p 651155
27/09/2010 31.50p 33.00p 30.00p 31.25p 669012
24/09/2010 31.50p 32.52p 30.05p 31.50p 294980
23/09/2010 32.00p 32.00p 31.50p 31.50p 27025
22/09/2010 32.00p 32.66p 31.00p 32.00p 234757
21/09/2010 32.00p 32.50p 31.05p 32.50p 33350
20/09/2010 32.00p 32.00p 31.00p 32.00p 153500
17/09/2010 32.00p 33.00p 31.35p 32.00p 135356
16/09/2010 30.00p 33.79p 30.00p 32.00p 189589
15/09/2010 30.00p 30.90p 30.00p 30.00p 1930
14/09/2010 30.00p 30.00p 30.00p 30.00p 0
13/09/2010 30.00p 30.00p 29.75p 30.00p 540000
10/09/2010 30.00p 30.00p 30.00p 30.00p 0
09/09/2010 30.00p 30.30p 29.69p 30.00p 2787
08/09/2010 29.50p 30.30p 29.10p 30.00p 55170
07/09/2010 29.25p 29.80p 29.19p 29.50p 42800
06/09/2010 29.25p 29.25p 28.60p 29.25p 2000
03/09/2010 29.25p 29.25p 28.58p 29.25p 72430
02/09/2010 29.25p 29.70p 28.50p 29.25p 66644
01/09/2010 29.25p 29.25p 29.25p 29.25p 0
31/08/2010 29.25p 29.50p 27.63p 29.25p 57509
27/08/2010 30.00p 30.00p 28.00p 29.25p 2355
26/08/2010 30.00p 30.00p 30.00p 30.00p 0
25/08/2010 30.00p 30.00p 29.00p 30.00p 132776
24/08/2010 31.00p 31.00p 29.88p 30.00p 71279
23/08/2010 31.00p 31.00p 30.22p 31.00p 15258
20/08/2010 31.00p 31.00p 30.22p 31.00p 1
19/08/2010 31.00p 31.00p 30.22p 31.00p 887
18/08/2010 31.00p 31.00p 30.58p 31.00p 97647
17/08/2010 31.00p 31.20p 30.10p 31.00p 61891
16/08/2010 31.00p 31.60p 30.00p 31.00p 28717
13/08/2010 31.00p 31.25p 31.00p 31.00p 0
12/08/2010 29.50p 32.00p 28.05p 31.00p 405436
11/08/2010 33.50p 33.65p 28.50p 30.00p 1505300
10/08/2010 36.00p 36.00p 33.00p 33.50p 127088
09/08/2010 36.25p 36.25p 35.56p 36.00p 31835
06/08/2010 31.50p 36.50p 31.50p 36.25p 328290
05/08/2010 29.00p 32.79p 29.00p 31.50p 2662651
04/08/2010 28.50p 29.78p 27.33p 29.00p 65533
03/08/2010 28.50p 29.00p 27.51p 28.50p 30000
02/08/2010 28.50p 30.00p 27.51p 28.50p 65565
30/07/2010 31.00p 31.00p 27.00p 28.50p 76903
29/07/2010 31.00p 31.40p 30.00p 31.00p 1357500
28/07/2010 31.00p 31.45p 31.00p 31.00p 81362
27/07/2010 31.00p 32.19p 30.00p 31.00p 120985
26/07/2010 30.50p 31.60p 29.75p 31.00p 190899
23/07/2010 30.50p 31.85p 29.75p 30.50p 153650
22/07/2010 30.50p 31.60p 29.75p 30.50p 8500
21/07/2010 30.50p 31.64p 29.28p 30.50p 309054
20/07/2010 26.25p 33.80p 26.25p 30.50p 273733
19/07/2010 25.25p 27.00p 24.30p 26.25p 42259
16/07/2010 25.25p 26.50p 25.25p 25.25p 1886
15/07/2010 25.25p 25.25p 25.25p 25.25p 0
14/07/2010 25.25p 26.50p 24.55p 25.25p 26059
13/07/2010 25.00p 26.50p 24.43p 25.25p 53811
12/07/2010 26.25p 26.25p 25.00p 25.00p 45984
09/07/2010 22.00p 29.75p 22.00p 26.25p 496761
08/07/2010 22.00p 22.50p 22.00p 22.00p 161052
07/07/2010 22.00p 22.00p 22.00p 22.00p 0
06/07/2010 22.00p 22.00p 21.75p 22.00p 138
05/07/2010 21.50p 22.39p 21.50p 22.00p 213398
02/07/2010 20.00p 20.00p 20.00p 20.00p 0
01/07/2010 20.00p 20.25p 19.51p 20.00p 37500
30/06/2010 20.00p 20.50p 20.00p 20.25p 14115
29/06/2010 20.25p 20.25p 20.06p 20.25p 2000
28/06/2010 20.25p 20.33p 20.25p 20.25p 100000
25/06/2010 20.50p 20.75p 20.00p 20.25p 77975
24/06/2010 20.50p 20.75p 20.25p 20.50p 15548
23/06/2010 20.25p 20.67p 20.25p 20.50p 28500
22/06/2010 21.00p 21.00p 20.00p 20.25p 39271
21/06/2010 21.00p 21.00p 20.50p 21.00p 19523
18/06/2010 21.50p 21.50p 21.00p 21.00p 20000
17/06/2010 21.50p 21.75p 20.00p 21.50p 149165
16/06/2010 21.50p 21.50p 21.05p 21.50p 5211
15/06/2010 21.00p 21.38p 21.00p 21.25p 235000
14/06/2010 20.75p 21.43p 20.07p 21.00p 226916
11/06/2010 20.50p 21.43p 20.00p 20.75p 71157
10/06/2010 20.75p 20.75p 20.05p 20.50p 46132
09/06/2010 19.75p 20.75p 19.32p 20.00p 76362
08/06/2010 19.25p 19.75p 19.25p 19.75p 35000
07/06/2010 19.00p 19.69p 18.62p 19.25p 39650
04/06/2010 19.00p 19.50p 18.50p 19.00p 75000
03/06/2010 18.75p 19.00p 18.40p 19.00p 3334
02/06/2010 18.75p 18.75p 18.75p 18.75p 0
01/06/2010 18.75p 18.75p 18.75p 18.75p 0
28/05/2010 18.50p 19.00p 18.50p 18.75p 65000
27/05/2010 18.50p 18.75p 18.50p 18.50p 120000
26/05/2010 18.25p 18.50p 18.25p 18.50p 15000
25/05/2010 18.50p 18.50p 17.87p 18.25p 712788
24/05/2010 18.50p 18.50p 18.50p 18.50p 0
21/05/2010 18.75p 18.75p 18.50p 18.50p 0
20/05/2010 19.50p 19.50p 18.75p 18.75p 25000
19/05/2010 19.75p 19.75p 19.05p 19.50p 15000
18/05/2010 19.75p 19.75p 19.25p 19.75p 25000
17/05/2010 19.75p 19.75p 19.10p 19.75p 29555
14/05/2010 20.00p 20.00p 19.57p 19.75p 4000
13/05/2010 20.00p 20.00p 19.81p 20.00p 2918
12/05/2010 20.00p 20.00p 20.00p 20.00p 0
11/05/2010 20.00p 20.00p 19.80p 20.00p 209225
10/05/2010 20.00p 20.49p 20.00p 20.00p 101107
07/05/2010 19.75p 20.24p 19.25p 20.00p 90000
06/05/2010 19.00p 20.00p 18.50p 20.00p 166317
05/05/2010 18.75p 18.88p 18.56p 18.75p 7935
04/05/2010 18.75p 18.75p 18.33p 18.75p 4692
30/04/2010 18.50p 18.75p 17.75p 18.75p 27707
29/04/2010 18.50p 18.50p 18.50p 18.50p 0
28/04/2010 18.50p 18.50p 17.75p 18.50p 99500
27/04/2010 19.25p 19.25p 18.00p 18.50p 13726
26/04/2010 19.50p 19.50p 18.50p 19.25p 60000
23/04/2010 19.50p 19.50p 18.50p 19.50p 250192
22/04/2010 19.50p 19.50p 19.08p 19.50p 29719
21/04/2010 20.25p 20.25p 19.08p 19.50p 197916
20/04/2010 20.25p 20.25p 19.81p 20.25p 2400
19/04/2010 22.00p 22.00p 20.00p 20.25p 187037
16/04/2010 22.00p 22.45p 21.61p 22.00p 74525
15/04/2010 21.50p 22.82p 21.50p 22.00p 95764
14/04/2010 21.00p 22.00p 20.75p 21.50p 173777
13/04/2010 18.50p 21.50p 18.50p 21.00p 446364
12/04/2010 18.25p 19.00p 17.68p 18.50p 63300
09/04/2010 18.25p 18.93p 17.60p 18.25p 181560
08/04/2010 19.50p 19.50p 18.25p 18.25p 38937
07/04/2010 17.75p 19.32p 17.52p 18.75p 502348

*Close Price adjusted for both dividends and splits