Elektron Technology (EKT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/12/2018 46.00p 46.00p 45.00p 46.00p 233114
14/12/2018 46.00p 46.80p 44.50p 46.00p 257423
13/12/2018 44.50p 45.80p 44.50p 44.50p 58709
12/12/2018 43.50p 45.80p 42.50p 44.50p 281891
11/12/2018 43.50p 44.65p 43.01p 43.50p 81026
10/12/2018 43.00p 44.70p 43.00p 43.50p 12424
07/12/2018 42.50p 43.00p 42.40p 43.00p 119356
06/12/2018 44.00p 44.00p 42.00p 42.50p 228962
05/12/2018 44.00p 44.00p 43.00p 44.00p 22000
04/12/2018 44.00p 44.25p 43.10p 44.00p 79605
03/12/2018 44.00p 44.29p 44.00p 44.00p 34159
30/11/2018 43.30p 44.00p 43.30p 44.00p 155856
29/11/2018 43.50p 43.50p 43.00p 43.30p 74396
28/11/2018 43.50p 43.50p 43.00p 43.50p 74023
27/11/2018 44.00p 44.30p 43.00p 43.50p 60000
26/11/2018 44.00p 44.37p 43.00p 44.00p 34752
23/11/2018 44.00p 44.45p 43.50p 44.00p 24369
22/11/2018 44.00p 44.00p 43.49p 44.00p 344
21/11/2018 43.50p 44.70p 43.21p 44.00p 121411
20/11/2018 45.50p 45.50p 42.00p 43.50p 860961
19/11/2018 45.50p 45.50p 45.00p 45.50p 59844
16/11/2018 45.50p 45.94p 45.10p 45.50p 74243
15/11/2018 45.50p 46.00p 45.00p 45.50p 112804
14/11/2018 45.50p 46.00p 45.00p 45.50p 70886
13/11/2018 46.00p 46.50p 45.00p 45.50p 137307
12/11/2018 44.00p 47.89p 43.61p 46.00p 580440
09/11/2018 44.00p 44.44p 43.61p 44.00p 52942
08/11/2018 44.00p 44.50p 43.55p 44.00p 75590
07/11/2018 44.00p 44.20p 43.21p 44.00p 148065
06/11/2018 44.50p 45.49p 42.50p 44.00p 410572
05/11/2018 45.00p 45.49p 44.00p 44.50p 203700
02/11/2018 44.00p 46.00p 43.00p 45.00p 348146
01/11/2018 40.50p 44.90p 40.00p 44.50p 1079698
31/10/2018 33.00p 36.80p 33.00p 36.00p 224045
30/10/2018 32.30p 34.00p 32.00p 33.00p 240175
29/10/2018 32.90p 32.95p 32.30p 32.30p 88131
26/10/2018 33.00p 33.10p 32.20p 33.10p 64286
25/10/2018 35.50p 35.50p 33.00p 33.00p 255188
24/10/2018 36.00p 36.00p 35.00p 35.50p 88455
23/10/2018 35.50p 35.90p 35.25p 35.50p 467738
22/10/2018 36.00p 36.00p 35.24p 35.50p 86787
19/10/2018 36.00p 36.70p 35.31p 36.00p 72447
18/10/2018 36.00p 36.90p 35.50p 36.00p 10542
17/10/2018 36.00p 36.00p 35.00p 36.00p 76369
16/10/2018 37.00p 37.20p 35.21p 36.00p 57126
15/10/2018 36.50p 37.30p 36.00p 37.00p 93493
12/10/2018 34.30p 36.64p 33.70p 36.50p 233082
11/10/2018 33.50p 34.90p 32.00p 34.30p 574165
10/10/2018 38.30p 38.30p 34.50p 34.50p 531865
09/10/2018 43.00p 43.00p 36.21p 38.30p 924110
08/10/2018 44.20p 44.20p 42.21p 43.00p 387670
05/10/2018 44.20p 44.65p 43.40p 44.20p 158395
04/10/2018 44.20p 44.90p 43.40p 44.20p 36120
03/10/2018 44.20p 44.70p 44.00p 44.20p 9578
02/10/2018 44.20p 44.75p 44.00p 44.20p 51964
01/10/2018 44.20p 44.75p 44.00p 44.20p 61097
28/09/2018 44.20p 44.80p 44.00p 44.20p 69177
27/09/2018 44.20p 44.80p 44.00p 44.20p 70144
26/09/2018 44.20p 44.90p 43.65p 44.20p 219703
25/09/2018 44.20p 44.95p 44.10p 44.20p 31771
24/09/2018 44.50p 45.00p 44.10p 44.20p 99518
21/09/2018 43.60p 44.70p 43.00p 44.50p 176783
20/09/2018 45.10p 45.70p 43.31p 43.60p 203632
19/09/2018 48.50p 48.75p 42.96p 45.10p 675664
18/09/2018 46.00p 49.00p 45.60p 48.50p 276774
17/09/2018 43.00p 47.00p 42.30p 46.00p 428404
14/09/2018 42.50p 43.50p 42.00p 43.50p 161571
13/09/2018 45.50p 45.50p 42.00p 42.50p 392105
12/09/2018 46.00p 46.40p 45.00p 45.50p 51252
11/09/2018 46.00p 46.50p 45.00p 46.00p 33873
10/09/2018 47.50p 47.85p 45.20p 46.00p 224343
07/09/2018 47.50p 48.20p 47.00p 47.50p 104705
06/09/2018 45.70p 48.31p 45.60p 47.50p 201831
05/09/2018 45.70p 46.40p 45.60p 45.70p 58586
04/09/2018 45.70p 46.21p 45.39p 45.60p 138078
03/09/2018 45.70p 46.12p 45.31p 45.70p 57792
31/08/2018 47.00p 47.40p 45.10p 45.70p 118945
30/08/2018 47.00p 47.65p 46.61p 47.00p 83868
29/08/2018 47.00p 47.65p 46.51p 47.00p 123916
28/08/2018 47.00p 47.50p 46.27p 47.00p 213820
24/08/2018 47.00p 47.50p 46.20p 47.00p 143924
23/08/2018 45.80p 47.50p 45.60p 47.50p 161712
22/08/2018 45.50p 46.39p 45.22p 45.80p 1314206
21/08/2018 45.20p 46.89p 45.00p 45.50p 288342
20/08/2018 44.00p 45.20p 43.20p 45.20p 149205
17/08/2018 43.50p 44.17p 43.00p 44.00p 100687
16/08/2018 44.00p 44.00p 43.00p 43.50p 10478
15/08/2018 44.00p 44.50p 43.00p 44.00p 162890
14/08/2018 44.40p 44.91p 43.40p 44.00p 164437
13/08/2018 44.40p 45.00p 43.40p 44.40p 113119
10/08/2018 44.40p 45.10p 44.00p 44.40p 100296
09/08/2018 44.00p 45.90p 43.80p 44.40p 2936821
08/08/2018 41.50p 41.70p 41.50p 41.50p 39100
07/08/2018 40.00p 42.00p 40.00p 41.50p 737839
06/08/2018 39.40p 41.00p 39.40p 40.00p 147414
03/08/2018 39.40p 39.68p 39.40p 39.40p 16576
02/08/2018 39.40p 39.68p 39.40p 39.40p 22100
01/08/2018 39.40p 39.55p 39.40p 39.40p 51023
31/07/2018 39.40p 39.60p 39.40p 39.40p 52489
30/07/2018 39.40p 39.75p 39.30p 39.40p 130661
27/07/2018 40.30p 40.40p 39.40p 39.40p 139343
26/07/2018 40.50p 40.50p 40.08p 40.50p 61000
25/07/2018 40.50p 41.00p 40.10p 40.50p 82173
24/07/2018 39.50p 40.80p 39.50p 40.50p 142885
23/07/2018 38.70p 39.40p 38.70p 38.70p 25061
20/07/2018 39.50p 39.50p 38.31p 38.70p 112700
19/07/2018 40.50p 41.00p 39.00p 39.50p 204097
18/07/2018 40.80p 41.25p 40.25p 40.50p 133103
17/07/2018 39.50p 41.90p 39.50p 41.30p 1077493
16/07/2018 39.00p 40.00p 39.00p 39.50p 215397
13/07/2018 39.00p 40.00p 39.00p 39.00p 15423
12/07/2018 39.00p 40.00p 39.00p 39.00p 113551
11/07/2018 39.00p 39.00p 38.90p 39.00p 42791
10/07/2018 39.00p 39.90p 38.80p 39.00p 42115
09/07/2018 38.00p 39.90p 38.00p 39.00p 656425
06/07/2018 38.00p 39.00p 37.32p 38.00p 81534
05/07/2018 38.00p 38.25p 37.30p 38.00p 24674
04/07/2018 37.80p 38.50p 36.39p 38.00p 205904
03/07/2018 37.80p 37.85p 37.00p 37.80p 38591
02/07/2018 37.00p 38.60p 37.00p 37.80p 214587
29/06/2018 36.30p 37.00p 35.60p 37.00p 102746
28/06/2018 36.50p 36.50p 35.60p 36.30p 47399
27/06/2018 36.30p 36.68p 36.00p 36.50p 24982
26/06/2018 35.50p 36.90p 35.00p 36.50p 170444
25/06/2018 38.50p 38.50p 35.28p 35.50p 423411
22/06/2018 38.50p 38.50p 38.00p 38.50p 17605
21/06/2018 38.50p 39.00p 38.00p 38.50p 40973
20/06/2018 41.00p 42.00p 38.00p 38.50p 273213
19/06/2018 40.00p 40.70p 39.00p 39.50p 303647
18/06/2018 40.00p 40.75p 39.13p 40.00p 92902
15/06/2018 40.00p 40.67p 39.00p 40.00p 149934
14/06/2018 40.00p 40.70p 39.18p 40.00p 142206
13/06/2018 41.00p 42.00p 39.31p 40.00p 170367
12/06/2018 37.50p 41.40p 37.50p 41.00p 1008111
11/06/2018 37.00p 38.00p 37.00p 37.50p 112403
08/06/2018 37.00p 38.00p 37.00p 37.00p 95264
07/06/2018 37.00p 38.00p 37.00p 37.00p 69616
06/06/2018 35.50p 38.00p 35.50p 37.00p 789696
05/06/2018 35.00p 36.00p 35.00p 35.50p 176307
04/06/2018 34.50p 35.00p 34.25p 35.00p 283145
01/06/2018 35.30p 35.30p 34.00p 34.50p 101516
31/05/2018 35.30p 35.50p 34.66p 35.30p 95155
30/05/2018 33.80p 36.00p 33.80p 35.30p 387019
29/05/2018 33.80p 34.60p 33.55p 33.80p 17092
25/05/2018 33.50p 34.50p 33.50p 33.80p 66775
24/05/2018 33.50p 34.00p 33.50p 33.50p 196345
23/05/2018 34.30p 34.60p 33.00p 33.50p 230948
22/05/2018 34.30p 34.60p 34.20p 34.30p 38116
21/05/2018 34.30p 34.39p 34.24p 34.30p 226094
18/05/2018 34.10p 34.39p 33.65p 34.30p 249831
17/05/2018 33.50p 34.49p 33.00p 34.10p 269128
16/05/2018 33.50p 33.80p 33.00p 33.50p 442129
15/05/2018 31.50p 34.00p 31.26p 33.50p 360089
14/05/2018 31.50p 32.00p 30.96p 31.50p 192207
11/05/2018 31.50p 31.99p 31.31p 31.50p 377441
10/05/2018 31.50p 32.00p 31.05p 31.50p 259762
09/05/2018 31.50p 31.95p 31.50p 31.50p 195617
08/05/2018 31.30p 32.00p 30.65p 31.50p 874064
04/05/2018 28.50p 31.30p 28.50p 31.30p 542969
03/05/2018 28.00p 29.00p 27.70p 28.50p 437768
02/05/2018 28.00p 28.74p 27.43p 28.00p 469837
01/05/2018 28.00p 28.54p 27.70p 28.00p 95388
30/04/2018 28.00p 28.55p 27.90p 28.00p 62386
27/04/2018 28.00p 28.59p 27.90p 28.00p 82787
26/04/2018 28.00p 28.38p 27.80p 28.00p 58239
25/04/2018 28.00p 28.59p 28.00p 28.00p 123005
24/04/2018 28.00p 28.40p 27.60p 28.00p 104344
23/04/2018 28.50p 28.60p 27.50p 28.00p 217778
20/04/2018 28.50p 28.50p 28.00p 28.50p 9163
19/04/2018 28.50p 28.65p 28.00p 28.50p 91787
18/04/2018 27.50p 29.00p 27.50p 28.50p 144766
17/04/2018 27.50p 27.85p 27.50p 27.50p 47934
16/04/2018 27.50p 27.50p 27.13p 27.50p 12500
13/04/2018 27.50p 27.90p 27.00p 27.50p 124866
12/04/2018 27.50p 27.60p 27.12p 27.50p 86817
11/04/2018 27.80p 27.80p 27.50p 27.50p 2525000
10/04/2018 28.30p 28.90p 27.60p 27.80p 140674
09/04/2018 27.50p 28.00p 27.50p 27.50p 19757
06/04/2018 27.50p 28.00p 27.25p 27.50p 20742
05/04/2018 26.80p 28.00p 26.80p 27.50p 82670
04/04/2018 26.80p 27.35p 26.21p 26.80p 274512
03/04/2018 27.20p 27.42p 26.40p 26.80p 41690
29/03/2018 26.50p 27.42p 26.50p 27.20p 100070
28/03/2018 25.80p 26.00p 25.62p 25.80p 68885
27/03/2018 26.50p 26.70p 25.62p 25.80p 166827
26/03/2018 26.10p 26.90p 26.10p 26.50p 270388
23/03/2018 27.50p 27.50p 25.33p 26.10p 553822
22/03/2018 27.60p 28.10p 27.00p 27.60p 275994
21/03/2018 28.50p 28.50p 27.10p 27.60p 179522
20/03/2018 28.50p 28.75p 28.00p 28.50p 25972
19/03/2018 28.50p 29.00p 28.50p 28.50p 20000
16/03/2018 29.00p 29.49p 28.35p 28.50p 40500
15/03/2018 28.90p 29.49p 28.90p 29.00p 54586
14/03/2018 29.00p 29.49p 28.55p 28.90p 41230
13/03/2018 29.00p 29.49p 29.00p 29.00p 72246
12/03/2018 29.00p 29.50p 28.83p 29.00p 56709
09/03/2018 29.00p 29.49p 28.67p 29.00p 38304
08/03/2018 28.50p 29.49p 28.28p 29.00p 307364
07/03/2018 29.00p 29.25p 28.15p 28.50p 70759
06/03/2018 28.50p 29.40p 28.50p 29.20p 443439

*Close Price adjusted for both dividends and splits