Electra Private Equity (ELTA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Electra Private Equity

Date Open High Low Close* Volume
13/05/2013 2,231.00p 2,245.89p 2,201.00p 2,220.00p 17680
10/05/2013 2,251.00p 2,260.00p 2,227.00p 2,240.00p 24745
09/05/2013 2,268.00p 2,268.00p 2,245.00p 2,247.00p 15316
08/05/2013 2,275.00p 2,280.00p 2,250.00p 2,255.00p 17516
07/05/2013 2,296.00p 2,323.95p 2,274.00p 2,275.00p 21408
03/05/2013 2,350.00p 2,375.00p 2,285.00p 2,292.00p 49147
02/05/2013 2,228.00p 2,243.00p 2,215.00p 2,243.00p 31407
01/05/2013 2,233.00p 2,234.00p 2,220.00p 2,228.00p 20604
30/04/2013 2,232.00p 2,232.00p 2,201.00p 2,225.00p 17686
29/04/2013 2,205.00p 2,224.00p 2,200.00p 2,210.00p 34173
26/04/2013 2,211.00p 2,229.00p 2,203.16p 2,208.00p 15535
25/04/2013 2,217.00p 2,220.00p 2,198.00p 2,208.00p 14761
24/04/2013 2,210.00p 2,222.00p 2,197.00p 2,198.00p 28840
23/04/2013 2,240.00p 2,240.00p 2,191.00p 2,199.00p 22907
22/04/2013 2,242.00p 2,254.00p 2,220.00p 2,224.00p 23909
19/04/2013 2,216.00p 2,250.00p 2,216.00p 2,238.00p 35005
18/04/2013 2,215.00p 2,223.00p 2,200.00p 2,223.00p 63410
17/04/2013 2,223.00p 2,243.50p 2,202.00p 2,218.00p 31779
16/04/2013 2,257.00p 2,275.00p 2,240.00p 2,240.00p 34094
15/04/2013 2,309.00p 2,310.00p 2,260.00p 2,275.00p 25945
12/04/2013 2,308.00p 2,315.00p 2,279.00p 2,309.00p 19206
11/04/2013 2,302.00p 2,319.00p 2,298.00p 2,308.00p 18979
10/04/2013 2,287.00p 2,305.00p 2,285.00p 2,302.00p 26248
09/04/2013 2,285.00p 2,304.89p 2,275.00p 2,285.00p 22457
08/04/2013 2,312.00p 2,319.04p 2,270.00p 2,275.00p 16513
05/04/2013 2,320.00p 2,330.00p 2,291.51p 2,305.00p 26779
04/04/2013 2,353.00p 2,353.00p 2,311.00p 2,320.00p 35423
03/04/2013 2,365.00p 2,370.00p 2,320.00p 2,348.00p 34567
02/04/2013 2,369.00p 2,381.00p 2,348.00p 2,370.00p 26764
28/03/2013 2,379.00p 2,380.00p 2,348.00p 2,365.00p 38141
27/03/2013 2,368.00p 2,370.00p 2,346.00p 2,365.00p 46059
26/03/2013 2,385.00p 2,385.00p 2,350.00p 2,375.00p 36809
25/03/2013 2,385.00p 2,385.00p 2,352.00p 2,371.00p 52244
22/03/2013 2,365.00p 2,388.00p 2,360.00p 2,377.00p 34570
21/03/2013 2,376.00p 2,389.00p 2,360.00p 2,366.00p 52195
20/03/2013 2,365.00p 2,390.00p 2,362.00p 2,373.00p 40496
19/03/2013 2,371.00p 2,380.00p 2,344.00p 2,365.00p 35308
18/03/2013 2,331.00p 2,374.00p 2,326.82p 2,374.00p 24263
15/03/2013 2,363.00p 2,364.00p 2,340.00p 2,364.00p 61700
14/03/2013 2,408.00p 2,408.00p 2,368.00p 2,379.00p 58372
13/03/2013 2,388.00p 2,400.00p 2,384.00p 2,398.00p 56373
12/03/2013 2,388.00p 2,404.78p 2,385.00p 2,386.00p 30760
11/03/2013 2,350.00p 2,398.00p 2,350.00p 2,398.00p 31355
08/03/2013 2,343.00p 2,365.00p 2,313.00p 2,365.00p 173942
07/03/2013 2,319.00p 2,335.00p 2,296.00p 2,335.00p 33186
06/03/2013 2,265.00p 2,307.00p 2,265.00p 2,307.00p 18542
05/03/2013 2,257.00p 2,275.00p 2,247.00p 2,265.00p 25222
04/03/2013 2,260.00p 2,261.00p 2,241.00p 2,250.00p 11452
01/03/2013 2,275.00p 2,283.00p 2,243.00p 2,262.00p 29508
28/02/2013 2,251.00p 2,274.49p 2,249.89p 2,272.00p 40699
27/02/2013 2,251.00p 2,251.00p 2,230.00p 2,250.00p 38039
26/02/2013 2,257.00p 2,280.00p 2,231.00p 2,233.00p 25308
25/02/2013 2,264.00p 2,280.00p 2,250.11p 2,280.00p 20361
22/02/2013 2,258.00p 2,265.00p 2,230.00p 2,256.00p 12847
21/02/2013 2,250.00p 2,263.00p 2,217.00p 2,263.00p 38668
20/02/2013 2,199.00p 2,273.00p 2,199.00p 2,273.00p 55650
19/02/2013 2,190.00p 2,217.49p 2,190.00p 2,212.00p 36267
18/02/2013 2,205.00p 2,210.00p 2,190.00p 2,193.00p 17329
15/02/2013 2,185.00p 2,205.00p 2,171.11p 2,200.00p 47472
14/02/2013 2,180.00p 2,190.00p 2,170.00p 2,177.00p 16236
13/02/2013 2,164.00p 2,190.00p 2,160.00p 2,187.00p 23028
12/02/2013 2,140.00p 2,177.00p 2,140.00p 2,170.00p 51748
11/02/2013 2,126.00p 2,148.00p 2,110.00p 2,148.00p 31383
08/02/2013 2,141.00p 2,156.00p 2,130.00p 2,130.00p 31485
07/02/2013 2,143.00p 2,148.00p 2,130.00p 2,140.00p 22551
06/02/2013 2,154.00p 2,154.00p 2,137.00p 2,141.00p 17836
05/02/2013 2,159.00p 2,160.00p 2,131.00p 2,137.00p 17297
04/02/2013 2,155.00p 2,165.49p 2,143.00p 2,150.00p 19428
01/02/2013 2,164.00p 2,205.00p 2,131.00p 2,154.00p 20205
31/01/2013 2,200.00p 2,200.00p 2,139.00p 2,155.00p 27435
30/01/2013 2,250.00p 2,255.80p 2,185.00p 2,185.00p 24793
29/01/2013 2,202.00p 2,255.00p 2,202.00p 2,255.00p 43338
28/01/2013 2,165.00p 2,194.00p 2,155.90p 2,194.00p 25259
25/01/2013 2,126.00p 2,160.00p 2,120.00p 2,157.00p 38234
24/01/2013 2,130.00p 2,140.40p 2,091.00p 2,130.00p 33132
23/01/2013 2,125.00p 2,125.00p 2,086.00p 2,091.00p 49576
22/01/2013 2,105.00p 2,135.00p 2,102.35p 2,123.00p 20040
21/01/2013 2,072.00p 2,106.00p 2,068.16p 2,105.00p 30669
18/01/2013 2,044.00p 2,076.00p 2,035.00p 2,076.00p 25508
17/01/2013 2,019.00p 2,045.00p 2,012.00p 2,045.00p 17985
16/01/2013 2,010.00p 2,021.00p 2,002.00p 2,021.00p 12670
15/01/2013 2,007.00p 2,013.00p 2,006.00p 2,009.00p 17076
14/01/2013 2,011.00p 2,013.00p 1,995.00p 2,005.00p 33965
11/01/2013 2,004.00p 2,013.00p 1,995.00p 2,005.00p 16680
10/01/2013 1,999.00p 2,011.00p 1,982.00p 2,011.00p 25856
09/01/2013 1,986.00p 1,995.00p 1,984.88p 1,995.00p 9627
08/01/2013 1,998.00p 2,000.00p 1,988.00p 1,993.00p 12716
07/01/2013 2,007.00p 2,007.00p 1,994.00p 1,999.00p 19903
04/01/2013 2,003.00p 2,012.00p 1,995.00p 2,008.00p 45302
03/01/2013 1,975.00p 2,002.00p 1,967.30p 1,995.00p 21084
02/01/2013 1,941.00p 1,981.00p 1,941.00p 1,969.00p 19353
31/12/2012 1,922.00p 1,932.00p 1,915.00p 1,917.00p 8711
28/12/2012 1,941.00p 1,941.00p 1,916.00p 1,916.00p 11160
27/12/2012 1,930.00p 1,950.00p 1,930.00p 1,948.00p 13375
24/12/2012 1,950.00p 1,950.00p 1,930.00p 1,946.00p 9687
21/12/2012 1,930.00p 1,970.00p 1,930.00p 1,970.00p 48092
20/12/2012 1,940.00p 1,945.00p 1,930.00p 1,945.00p 34005
19/12/2012 1,939.00p 1,944.00p 1,927.00p 1,927.00p 51172
18/12/2012 1,933.00p 1,945.00p 1,925.00p 1,939.00p 37465
17/12/2012 1,933.00p 1,933.60p 1,925.00p 1,925.00p 13789
14/12/2012 1,930.00p 1,933.00p 1,925.00p 1,933.00p 16652
13/12/2012 1,938.00p 1,938.00p 1,919.51p 1,920.00p 25139
12/12/2012 1,924.00p 1,941.60p 1,924.00p 1,925.00p 30859
11/12/2012 1,930.00p 1,944.00p 1,930.00p 1,933.00p 41240
10/12/2012 1,915.00p 1,930.00p 1,910.00p 1,929.00p 39645
07/12/2012 1,870.00p 1,910.00p 1,870.00p 1,910.00p 13597
06/12/2012 1,893.00p 1,896.00p 1,885.00p 1,895.00p 24447
05/12/2012 1,870.00p 1,895.00p 1,857.00p 1,895.00p 19737
04/12/2012 1,849.00p 1,862.00p 1,845.00p 1,858.00p 14406
03/12/2012 1,864.00p 1,866.89p 1,844.00p 1,844.00p 11475
30/11/2012 1,857.00p 1,869.00p 1,855.00p 1,863.00p 26525
29/11/2012 1,852.00p 1,854.00p 1,831.00p 1,848.00p 11540
28/11/2012 1,836.00p 1,860.00p 1,836.00p 1,842.00p 79368
27/11/2012 1,813.00p 1,825.00p 1,807.00p 1,817.00p 18906
26/11/2012 1,822.00p 1,825.00p 1,807.00p 1,817.00p 12633
23/11/2012 1,831.00p 1,831.00p 1,807.00p 1,807.00p 11964
22/11/2012 1,799.00p 1,830.00p 1,791.00p 1,809.00p 10185
21/11/2012 1,781.00p 1,810.00p 1,781.00p 1,808.00p 13498
20/11/2012 1,800.00p 1,805.00p 1,785.00p 1,805.00p 54303
19/11/2012 1,788.00p 1,805.00p 1,788.00p 1,805.00p 8220
16/11/2012 1,789.00p 1,798.89p 1,788.00p 1,795.00p 5420
15/11/2012 1,787.00p 1,804.00p 1,785.00p 1,804.00p 18433
14/11/2012 1,781.00p 1,803.00p 1,781.00p 1,785.00p 7505
13/11/2012 1,800.00p 1,800.00p 1,780.74p 1,800.00p 9580
12/11/2012 1,808.00p 1,821.00p 1,800.00p 1,800.00p 42226
09/11/2012 1,816.00p 1,823.00p 1,809.00p 1,809.00p 14130
08/11/2012 1,833.00p 1,833.00p 1,807.00p 1,807.00p 23251
07/11/2012 1,821.00p 1,836.00p 1,816.00p 1,825.00p 13546
06/11/2012 1,820.00p 1,841.00p 1,819.00p 1,841.00p 7498
05/11/2012 1,824.00p 1,831.00p 1,821.00p 1,828.00p 10061
02/11/2012 1,822.00p 1,841.00p 1,817.00p 1,841.00p 13538
01/11/2012 1,826.00p 1,826.00p 1,817.00p 1,817.00p 8442
31/10/2012 1,860.00p 1,860.00p 1,822.00p 1,825.00p 30733
30/10/2012 1,856.00p 1,862.25p 1,840.00p 1,840.00p 15204
29/10/2012 1,856.00p 1,865.90p 1,850.10p 1,851.00p 8224
26/10/2012 1,864.00p 1,867.89p 1,850.00p 1,850.00p 11723
25/10/2012 1,840.00p 1,874.00p 1,827.00p 1,874.00p 16574
24/10/2012 1,825.00p 1,840.00p 1,822.00p 1,840.00p 11927
23/10/2012 1,834.00p 1,840.00p 1,820.00p 1,828.00p 15499
22/10/2012 1,839.00p 1,844.64p 1,831.00p 1,833.00p 8648
19/10/2012 1,848.00p 1,861.00p 1,839.00p 1,839.00p 15313
18/10/2012 1,850.00p 1,862.80p 1,845.00p 1,861.00p 8168
17/10/2012 1,824.00p 1,865.00p 1,819.75p 1,865.00p 18895
16/10/2012 1,815.00p 1,822.00p 1,808.00p 1,822.00p 24307
15/10/2012 1,802.00p 1,815.00p 1,796.48p 1,815.00p 13632
12/10/2012 1,792.00p 1,810.00p 1,790.12p 1,808.00p 10499
11/10/2012 1,795.00p 1,798.00p 1,783.00p 1,785.00p 13041
10/10/2012 1,798.00p 1,798.00p 1,785.00p 1,790.00p 13489
09/10/2012 1,798.00p 1,813.00p 1,790.00p 1,790.00p 33622
08/10/2012 1,816.00p 1,816.00p 1,794.83p 1,803.00p 26030
05/10/2012 1,820.00p 1,820.00p 1,805.00p 1,816.00p 29021
04/10/2012 1,806.00p 1,815.00p 1,803.00p 1,810.00p 101146
03/10/2012 1,777.00p 1,817.00p 1,768.11p 1,817.00p 20812
02/10/2012 1,784.00p 1,785.00p 1,767.00p 1,784.00p 11676
01/10/2012 1,785.00p 1,787.00p 1,771.00p 1,785.00p 16413
28/09/2012 1,770.00p 1,780.00p 1,769.42p 1,770.00p 25983
27/09/2012 1,770.00p 1,776.00p 1,766.00p 1,767.00p 20130
26/09/2012 1,756.00p 1,780.00p 1,756.00p 1,780.00p 41644
25/09/2012 1,751.00p 1,770.00p 1,751.00p 1,770.00p 27446
24/09/2012 1,725.00p 1,755.00p 1,725.00p 1,755.00p 25734
21/09/2012 1,720.00p 1,739.00p 1,714.00p 1,739.00p 56503
20/09/2012 1,706.00p 1,720.00p 1,700.00p 1,720.00p 30371
19/09/2012 1,740.00p 1,740.71p 1,705.00p 1,705.00p 18067
18/09/2012 1,713.00p 1,740.00p 1,705.00p 1,740.00p 31150
17/09/2012 1,706.00p 1,730.00p 1,704.11p 1,730.00p 31489
14/09/2012 1,673.00p 1,720.00p 1,673.00p 1,720.00p 147611
13/09/2012 1,662.00p 1,675.00p 1,660.00p 1,673.00p 7042
12/09/2012 1,666.00p 1,680.93p 1,660.00p 1,660.00p 65008
11/09/2012 1,680.00p 1,688.50p 1,668.00p 1,668.00p 22812
10/09/2012 1,679.00p 1,686.00p 1,671.00p 1,671.00p 17793
07/09/2012 1,675.00p 1,690.00p 1,670.00p 1,690.00p 40934
06/09/2012 1,662.00p 1,690.00p 1,659.00p 1,690.00p 11513
05/09/2012 1,665.00p 1,678.00p 1,662.00p 1,665.00p 27573
04/09/2012 1,687.00p 1,693.89p 1,660.00p 1,662.00p 22984
03/09/2012 1,698.00p 1,701.00p 1,682.00p 1,682.00p 7230
31/08/2012 1,686.00p 1,697.00p 1,684.00p 1,685.00p 9617
30/08/2012 1,696.00p 1,697.67p 1,682.00p 1,688.00p 17456
29/08/2012 1,692.00p 1,710.00p 1,690.00p 1,695.00p 11839
28/08/2012 1,701.00p 1,706.00p 1,690.00p 1,690.00p 15753
24/08/2012 1,708.00p 1,708.00p 1,697.00p 1,701.00p 8741
23/08/2012 1,707.00p 1,712.33p 1,700.00p 1,700.00p 13393
22/08/2012 1,720.00p 1,724.00p 1,705.00p 1,705.00p 52678
21/08/2012 1,717.00p 1,728.00p 1,713.00p 1,724.00p 8069
20/08/2012 1,726.00p 1,728.60p 1,715.00p 1,717.00p 29785
17/08/2012 1,721.00p 1,730.00p 1,713.00p 1,713.00p 14038
16/08/2012 1,718.00p 1,727.00p 1,717.00p 1,717.00p 16310
15/08/2012 1,723.00p 1,737.00p 1,717.00p 1,728.00p 19264
14/08/2012 1,729.00p 1,735.00p 1,719.00p 1,727.00p 47456
13/08/2012 1,720.00p 1,735.00p 1,715.00p 1,723.00p 8195
10/08/2012 1,715.00p 1,729.00p 1,715.00p 1,729.00p 13464
09/08/2012 1,732.00p 1,741.00p 1,715.00p 1,720.00p 17006
08/08/2012 1,734.00p 1,741.00p 1,721.00p 1,728.00p 10462
07/08/2012 1,734.00p 1,746.00p 1,734.00p 1,738.00p 8120
06/08/2012 1,741.00p 1,750.00p 1,728.00p 1,750.00p 15518
03/08/2012 1,722.00p 1,747.00p 1,713.94p 1,742.00p 14137
02/08/2012 1,715.00p 1,739.00p 1,715.00p 1,720.00p 46677
01/08/2012 1,715.00p 1,723.00p 1,712.00p 1,714.00p 9926
31/07/2012 1,737.00p 1,744.00p 1,705.00p 1,705.00p 33336
30/07/2012 1,723.00p 1,745.00p 1,723.00p 1,738.00p 11239
27/07/2012 1,721.00p 1,731.04p 1,711.00p 1,728.00p 10744

*Close Price adjusted for both dividends and splits