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
10/10/2011 1,320.00p 1,362.00p 1,320.00p 1,362.00p 21064
07/10/2011 1,345.00p 1,345.00p 1,312.00p 1,314.00p 959496
06/10/2011 1,320.00p 1,350.00p 1,320.00p 1,331.00p 33579
05/10/2011 1,300.00p 1,331.00p 1,300.00p 1,325.00p 41649
04/10/2011 1,345.00p 1,355.00p 1,287.00p 1,292.00p 26905
03/10/2011 1,350.00p 1,357.00p 1,325.35p 1,355.00p 18307
30/09/2011 1,354.00p 1,362.53p 1,340.00p 1,360.00p 9183
29/09/2011 1,386.00p 1,386.00p 1,353.00p 1,354.00p 48564
28/09/2011 1,372.00p 1,399.00p 1,371.00p 1,371.00p 13859
27/09/2011 1,325.00p 1,400.00p 1,312.00p 1,370.00p 28622
26/09/2011 1,308.00p 1,330.00p 1,307.00p 1,315.00p 10854
23/09/2011 1,322.00p 1,329.00p 1,307.00p 1,308.00p 26461
22/09/2011 1,307.00p 1,329.00p 1,307.00p 1,322.00p 34566
21/09/2011 1,306.00p 1,332.00p 1,304.00p 1,321.00p 32709
20/09/2011 1,293.00p 1,331.00p 1,287.00p 1,311.00p 16813
19/09/2011 1,290.00p 1,313.00p 1,287.00p 1,298.00p 21958
16/09/2011 1,310.00p 1,326.00p 1,302.00p 1,312.00p 53797
15/09/2011 1,295.00p 1,314.00p 1,293.00p 1,301.00p 55271
14/09/2011 1,311.00p 1,325.00p 1,287.00p 1,287.00p 43317
13/09/2011 1,305.00p 1,317.00p 1,290.00p 1,298.00p 35269
12/09/2011 1,341.00p 1,341.00p 1,289.00p 1,295.00p 17182
09/09/2011 1,376.00p 1,400.00p 1,343.00p 1,343.00p 19279
08/09/2011 1,399.00p 1,399.00p 1,365.00p 1,372.00p 22207
07/09/2011 1,400.00p 1,402.45p 1,370.00p 1,370.00p 27196
06/09/2011 1,368.00p 1,392.31p 1,368.00p 1,384.00p 20768
05/09/2011 1,387.00p 1,401.50p 1,366.00p 1,366.00p 10695
02/09/2011 1,416.00p 1,439.00p 1,389.00p 1,397.00p 21055
01/09/2011 1,435.00p 1,443.00p 1,414.00p 1,416.00p 22496
31/08/2011 1,419.00p 1,431.00p 1,396.00p 1,430.00p 35939
30/08/2011 1,445.00p 1,445.00p 1,386.00p 1,400.00p 48860
26/08/2011 1,458.00p 1,459.00p 1,420.00p 1,424.00p 21876
25/08/2011 1,426.00p 1,441.71p 1,425.00p 1,429.00p 26527
24/08/2011 1,426.00p 1,451.99p 1,418.00p 1,431.00p 25073
23/08/2011 1,430.00p 1,460.00p 1,427.00p 1,440.00p 58369
22/08/2011 1,449.00p 1,450.00p 1,424.00p 1,439.00p 10316
19/08/2011 1,450.00p 1,450.00p 1,401.00p 1,443.00p 52256
18/08/2011 1,533.00p 1,533.00p 1,410.00p 1,432.00p 23602
17/08/2011 1,536.00p 1,536.00p 1,501.00p 1,505.00p 7980
16/08/2011 1,543.00p 1,554.99p 1,501.95p 1,520.00p 23593
15/08/2011 1,529.00p 1,559.00p 1,514.00p 1,542.00p 21875
12/08/2011 1,491.00p 1,550.00p 1,482.00p 1,522.00p 30095
11/08/2011 1,430.00p 1,493.00p 1,430.00p 1,493.00p 29217
10/08/2011 1,441.00p 1,442.00p 1,405.00p 1,415.00p 106699
09/08/2011 1,470.00p 1,487.00p 1,331.92p 1,435.00p 89917
08/08/2011 1,529.00p 1,536.00p 1,471.00p 1,472.00p 43070
05/08/2011 1,565.00p 1,565.00p 1,509.00p 1,525.00p 51295
04/08/2011 1,641.00p 1,651.00p 1,542.00p 1,561.00p 66840
03/08/2011 1,654.00p 1,654.00p 1,633.00p 1,634.00p 26379
02/08/2011 1,657.00p 1,678.00p 1,654.00p 1,654.00p 21471
01/08/2011 1,656.00p 1,676.00p 1,652.00p 1,657.00p 34320
29/07/2011 1,686.00p 1,698.00p 1,642.00p 1,651.00p 27866
28/07/2011 1,698.00p 1,714.00p 1,683.00p 1,686.00p 16653
27/07/2011 1,707.00p 1,707.00p 1,690.00p 1,690.00p 29592
26/07/2011 1,718.00p 1,729.00p 1,680.00p 1,709.00p 30190
25/07/2011 1,718.00p 1,729.85p 1,716.00p 1,716.00p 12575
22/07/2011 1,718.00p 1,732.00p 1,713.00p 1,716.00p 17274
21/07/2011 1,719.00p 1,734.00p 1,713.00p 1,713.00p 12291
20/07/2011 1,721.00p 1,725.00p 1,711.00p 1,715.00p 17600
19/07/2011 1,716.00p 1,733.00p 1,716.00p 1,731.00p 43092
18/07/2011 1,727.00p 1,735.00p 1,716.00p 1,722.00p 13394
15/07/2011 1,716.00p 1,735.00p 1,710.00p 1,727.00p 29124
14/07/2011 1,720.00p 1,722.00p 1,710.00p 1,715.00p 20017
13/07/2011 1,722.00p 1,735.00p 1,720.00p 1,723.00p 17003
12/07/2011 1,726.00p 1,734.00p 1,723.00p 1,723.00p 25212
11/07/2011 1,726.00p 1,735.00p 1,726.00p 1,730.00p 16847
08/07/2011 1,732.00p 1,735.00p 1,720.00p 1,726.00p 15214
07/07/2011 1,725.00p 1,734.00p 1,719.00p 1,726.00p 10193
06/07/2011 1,732.00p 1,735.00p 1,715.00p 1,733.00p 38772
05/07/2011 1,732.00p 1,732.11p 1,719.00p 1,722.00p 34322
04/07/2011 1,726.00p 1,730.00p 1,718.80p 1,730.00p 11258
01/07/2011 1,730.00p 1,733.00p 1,725.00p 1,728.00p 18585
30/06/2011 1,730.00p 1,737.00p 1,726.00p 1,733.00p 53936
29/06/2011 1,726.00p 1,734.00p 1,716.00p 1,729.00p 35975
28/06/2011 1,706.00p 1,733.00p 1,706.00p 1,716.00p 13580
27/06/2011 1,705.00p 1,715.00p 1,701.00p 1,715.00p 10115
24/06/2011 1,710.00p 1,725.00p 1,710.00p 1,710.00p 17075
23/06/2011 1,739.00p 1,739.00p 1,695.00p 1,695.00p 26098
22/06/2011 1,719.00p 1,725.00p 1,714.00p 1,715.00p 38702
21/06/2011 1,721.00p 1,727.00p 1,713.00p 1,721.00p 61246
20/06/2011 1,727.00p 1,735.00p 1,717.00p 1,732.00p 15500
17/06/2011 1,722.00p 1,732.00p 1,711.00p 1,724.00p 79148
16/06/2011 1,704.00p 1,725.00p 1,695.76p 1,722.00p 25504
15/06/2011 1,731.00p 1,731.00p 1,703.00p 1,706.00p 22360
14/06/2011 1,735.00p 1,735.00p 1,720.00p 1,724.00p 24396
13/06/2011 1,734.00p 1,735.00p 1,724.00p 1,735.00p 27277
10/06/2011 1,740.00p 1,740.00p 1,726.00p 1,732.00p 19792
09/06/2011 1,730.00p 1,735.00p 1,718.00p 1,731.00p 26405
08/06/2011 1,735.00p 1,735.00p 1,720.00p 1,731.00p 27876
07/06/2011 1,739.00p 1,739.00p 1,728.11p 1,733.00p 22040
06/06/2011 1,735.00p 1,740.00p 1,726.00p 1,736.00p 18978
03/06/2011 1,740.00p 1,740.00p 1,733.00p 1,740.00p 29174
02/06/2011 1,732.00p 1,740.00p 1,718.00p 1,739.00p 26805
01/06/2011 1,732.00p 1,740.00p 1,720.00p 1,725.00p 31766
31/05/2011 1,727.00p 1,740.00p 1,723.00p 1,728.00p 18125
27/05/2011 1,724.00p 1,735.00p 1,723.00p 1,727.00p 17402
26/05/2011 1,741.00p 1,742.00p 1,712.00p 1,735.00p 20645
25/05/2011 1,729.00p 1,729.00p 1,719.00p 1,720.00p 29722
24/05/2011 1,725.00p 1,735.00p 1,720.00p 1,735.00p 54224
23/05/2011 1,719.00p 1,725.00p 1,718.00p 1,723.00p 13878
20/05/2011 1,726.00p 1,738.00p 1,713.00p 1,720.00p 30796
19/05/2011 1,717.00p 1,736.89p 1,716.00p 1,725.00p 17140
18/05/2011 1,744.00p 1,746.00p 1,717.00p 1,722.00p 47349
17/05/2011 1,740.00p 1,746.00p 1,735.00p 1,745.00p 19131
16/05/2011 1,741.00p 1,746.00p 1,721.00p 1,735.00p 14672
13/05/2011 1,750.00p 1,750.00p 1,727.00p 1,737.00p 16710
12/05/2011 1,735.00p 1,749.96p 1,726.00p 1,738.00p 28097
11/05/2011 1,744.00p 1,747.00p 1,734.42p 1,737.00p 14330
10/05/2011 1,734.00p 1,749.00p 1,733.06p 1,743.00p 40090
09/05/2011 1,746.00p 1,751.89p 1,733.00p 1,734.00p 17836
06/05/2011 1,743.00p 1,750.00p 1,726.00p 1,750.00p 22316
05/05/2011 1,747.00p 1,749.00p 1,733.00p 1,749.00p 30432
04/05/2011 1,752.00p 1,752.21p 1,739.00p 1,745.00p 19793
03/05/2011 1,750.00p 1,757.00p 1,735.00p 1,744.00p 91357
28/04/2011 1,741.00p 1,756.00p 1,738.00p 1,749.00p 29722
27/04/2011 1,747.00p 1,755.00p 1,735.45p 1,753.00p 23024
26/04/2011 1,725.00p 1,757.00p 1,725.00p 1,755.00p 24676
21/04/2011 1,720.00p 1,738.00p 1,714.11p 1,730.00p 15838
20/04/2011 1,713.00p 1,724.00p 1,710.00p 1,715.00p 17364
19/04/2011 1,713.00p 1,716.00p 1,693.00p 1,715.00p 17422
18/04/2011 1,717.00p 1,720.00p 1,700.00p 1,700.00p 8961
15/04/2011 1,710.00p 1,717.00p 1,698.11p 1,717.00p 18416
14/04/2011 1,707.00p 1,707.89p 1,692.00p 1,695.00p 31352
13/04/2011 1,719.00p 1,720.00p 1,706.00p 1,717.00p 28515
12/04/2011 1,720.00p 1,720.00p 1,702.00p 1,710.00p 50770
11/04/2011 1,703.00p 1,719.00p 1,703.00p 1,713.00p 37830
08/04/2011 1,686.00p 1,720.00p 1,685.89p 1,715.00p 20122
07/04/2011 1,678.00p 1,688.00p 1,671.00p 1,688.00p 21112
06/04/2011 1,660.00p 1,679.49p 1,660.00p 1,675.00p 56839
05/04/2011 1,679.00p 1,679.00p 1,659.69p 1,663.00p 17847
04/04/2011 1,668.00p 1,686.00p 1,655.00p 1,678.00p 19956
01/04/2011 1,667.00p 1,686.00p 1,655.00p 1,676.00p 40923
31/03/2011 1,675.00p 1,686.00p 1,664.00p 1,664.00p 55296
30/03/2011 1,679.00p 1,686.00p 1,660.00p 1,675.00p 43645
29/03/2011 1,670.00p 1,680.00p 1,646.00p 1,665.00p 20988
28/03/2011 1,650.00p 1,667.00p 1,641.00p 1,645.00p 20849
25/03/2011 1,657.00p 1,663.00p 1,634.46p 1,640.00p 43747
24/03/2011 1,618.00p 1,652.00p 1,606.00p 1,652.00p 26321
23/03/2011 1,610.00p 1,618.00p 1,591.88p 1,605.00p 45783
22/03/2011 1,611.00p 1,617.00p 1,595.00p 1,595.00p 42149
21/03/2011 1,620.00p 1,643.00p 1,602.04p 1,608.00p 67084
18/03/2011 1,635.00p 1,643.00p 1,610.76p 1,611.00p 44486
17/03/2011 1,640.00p 1,643.00p 1,625.00p 1,635.00p 38441
16/03/2011 1,626.00p 1,643.00p 1,624.00p 1,624.00p 14708
15/03/2011 1,639.00p 1,640.00p 1,600.00p 1,625.00p 38486
14/03/2011 1,672.00p 1,680.00p 1,638.00p 1,638.00p 21288
11/03/2011 1,685.00p 1,685.00p 1,665.00p 1,672.00p 21787
10/03/2011 1,671.00p 1,693.39p 1,670.00p 1,680.00p 27737
09/03/2011 1,659.00p 1,685.00p 1,650.00p 1,672.00p 19137
08/03/2011 1,644.00p 1,660.00p 1,635.00p 1,650.00p 20809
07/03/2011 1,633.00p 1,643.00p 1,626.00p 1,635.00p 11914
04/03/2011 1,632.00p 1,640.00p 1,619.00p 1,625.00p 17736
03/03/2011 1,613.00p 1,622.00p 1,605.00p 1,620.00p 23733
02/03/2011 1,624.00p 1,624.00p 1,594.40p 1,600.00p 36846
01/03/2011 1,629.00p 1,629.00p 1,606.00p 1,612.00p 23334
28/02/2011 1,642.00p 1,642.00p 1,605.00p 1,605.00p 40576
25/02/2011 1,650.00p 1,650.00p 1,627.00p 1,629.00p 17538
24/02/2011 1,662.00p 1,662.00p 1,621.00p 1,621.00p 40727
23/02/2011 1,670.00p 1,678.00p 1,644.00p 1,660.00p 44888
22/02/2011 1,656.00p 1,678.00p 1,656.00p 1,675.00p 45251
21/02/2011 1,678.00p 1,680.00p 1,668.00p 1,676.00p 29829
18/02/2011 1,684.00p 1,684.00p 1,647.00p 1,678.00p 33204
17/02/2011 1,683.00p 1,684.00p 1,671.51p 1,673.00p 18323
16/02/2011 1,678.00p 1,682.00p 1,668.42p 1,682.00p 40942
15/02/2011 1,649.51p 1,677.00p 1,649.51p 1,677.00p 9587
14/02/2011 1,667.00p 1,675.00p 1,656.51p 1,675.00p 14184
11/02/2011 1,668.00p 1,670.00p 1,634.76p 1,653.00p 19080
10/02/2011 1,659.00p 1,665.00p 1,636.01p 1,652.00p 45124
09/02/2011 1,665.00p 1,665.00p 1,638.00p 1,665.00p 21130
08/02/2011 1,636.00p 1,665.00p 1,636.00p 1,665.00p 27619
07/02/2011 1,628.00p 1,650.00p 1,625.00p 1,650.00p 15424
04/02/2011 1,645.00p 1,645.00p 1,623.00p 1,625.00p 18304
03/02/2011 1,609.00p 1,643.00p 1,596.03p 1,628.00p 29375
02/02/2011 1,623.00p 1,626.00p 1,597.11p 1,605.00p 24993
01/02/2011 1,625.00p 1,629.00p 1,595.00p 1,595.00p 24748
31/01/2011 1,607.00p 1,629.00p 1,602.00p 1,602.00p 13980
28/01/2011 1,655.00p 1,655.00p 1,609.00p 1,612.00p 35751
27/01/2011 1,645.00p 1,645.00p 1,625.00p 1,630.00p 58738
26/01/2011 1,672.00p 1,672.00p 1,634.00p 1,634.00p 25269
25/01/2011 1,676.00p 1,685.00p 1,652.00p 1,652.00p 14617
24/01/2011 1,670.00p 1,682.00p 1,662.00p 1,672.00p 10497
21/01/2011 1,670.00p 1,670.00p 1,641.00p 1,663.00p 8045
20/01/2011 1,665.00p 1,676.00p 1,650.00p 1,669.00p 19228
19/01/2011 1,670.00p 1,679.00p 1,656.00p 1,674.00p 28529
18/01/2011 1,670.00p 1,679.00p 1,650.00p 1,666.00p 64679
17/01/2011 1,655.00p 1,679.00p 1,642.16p 1,679.00p 13580
14/01/2011 1,656.00p 1,675.49p 1,630.00p 1,660.00p 28084
13/01/2011 1,676.00p 1,680.00p 1,657.00p 1,658.00p 24338
12/01/2011 1,684.00p 1,684.00p 1,670.00p 1,675.00p 9942
11/01/2011 1,699.00p 1,699.00p 1,661.00p 1,675.00p 30211
10/01/2011 1,670.00p 1,697.00p 1,660.00p 1,684.00p 61503
07/01/2011 1,675.00p 1,684.00p 1,670.00p 1,675.00p 18642
06/01/2011 1,685.00p 1,686.00p 1,670.00p 1,670.00p 124463
05/01/2011 1,670.00p 1,695.00p 1,667.00p 1,685.00p 26782
04/01/2011 1,657.00p 1,700.00p 1,657.00p 1,673.00p 22368
31/12/2010 1,693.00p 1,698.00p 1,673.00p 1,673.00p 2002
30/12/2010 1,687.00p 1,700.00p 1,666.11p 1,680.00p 17085
29/12/2010 1,673.00p 1,700.00p 1,665.00p 1,700.00p 13536
24/12/2010 1,671.00p 1,698.00p 1,660.00p 1,660.00p 2557
23/12/2010 1,678.00p 1,700.00p 1,676.00p 1,692.00p 19212
22/12/2010 1,690.00p 1,700.00p 1,674.29p 1,690.00p 22545

*Close Price adjusted for both dividends and splits