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
25/04/2017 2,618.00p 2,618.00p 2,600.00p 2,607.00p 67366
24/04/2017 2,592.00p 2,609.00p 2,580.00p 2,596.00p 129621
21/04/2017 2,574.00p 2,589.85p 2,557.00p 2,580.00p 42208
20/04/2017 2,575.00p 2,575.00p 2,561.00p 2,568.00p 13645
19/04/2017 2,569.00p 2,582.00p 2,556.00p 2,566.00p 67480
18/04/2017 2,575.00p 2,578.92p 2,539.00p 2,539.00p 70709
13/04/2017 2,550.00p 2,572.00p 2,539.56p 2,564.00p 115276
12/04/2017 2,538.00p 2,549.84p 2,525.40p 2,549.00p 34991
11/04/2017 2,525.00p 2,532.00p 2,513.00p 2,525.00p 83218
10/04/2017 2,498.00p 2,519.00p 2,482.00p 2,515.00p 68572
07/04/2017 2,500.00p 2,502.18p 2,434.00p 2,492.00p 99524
06/04/2017 2,480.00p 2,523.00p 2,416.00p 2,479.00p 318080
05/04/2017 5,025.00p 5,110.00p 4,950.00p 5,110.00p 190787
04/04/2017 4,959.00p 4,987.20p 4,940.00p 4,968.00p 260681
03/04/2017 4,936.00p 4,960.48p 4,920.24p 4,951.00p 394807
31/03/2017 4,924.00p 4,980.00p 4,921.00p 4,951.00p 207694
30/03/2017 4,932.00p 4,960.80p 4,913.60p 4,930.00p 177337
29/03/2017 4,885.00p 4,921.85p 4,870.39p 4,890.00p 77321
28/03/2017 4,861.00p 4,916.40p 4,850.00p 4,890.00p 106930
27/03/2017 4,946.00p 4,996.28p 4,850.00p 4,868.00p 140869
24/03/2017 5,070.00p 5,154.90p 4,880.46p 4,920.00p 88220
23/03/2017 5,000.00p 5,055.00p 5,000.00p 5,030.00p 115074
22/03/2017 5,060.00p 5,100.00p 5,000.00p 5,020.00p 23452
21/03/2017 5,070.00p 5,115.00p 5,060.00p 5,060.00p 210190
20/03/2017 5,000.00p 5,120.00p 5,000.00p 5,075.00p 31457
17/03/2017 4,950.00p 5,100.00p 4,945.84p 5,100.00p 123560
16/03/2017 4,930.00p 4,971.00p 4,930.00p 4,941.00p 17232
15/03/2017 4,980.00p 4,980.00p 4,930.00p 4,953.00p 22062
14/03/2017 4,932.00p 4,980.00p 4,930.00p 4,955.00p 20744
13/03/2017 4,940.00p 4,979.60p 4,930.00p 4,975.00p 49055
10/03/2017 4,940.00p 4,956.64p 4,930.00p 4,938.00p 21059
09/03/2017 4,938.00p 4,955.00p 4,929.06p 4,937.00p 16041
08/03/2017 4,980.00p 4,980.00p 4,930.00p 4,930.00p 19334
07/03/2017 4,949.00p 4,977.00p 4,925.00p 4,952.00p 11111
06/03/2017 4,980.00p 4,980.00p 4,925.00p 4,950.00p 14293
03/03/2017 4,950.00p 4,978.00p 4,925.00p 4,960.00p 215393
02/03/2017 4,958.00p 4,958.00p 4,900.00p 4,902.00p 102011
01/03/2017 4,935.00p 4,960.00p 4,919.00p 4,940.00p 19814
28/02/2017 4,928.00p 4,959.00p 4,905.00p 4,925.00p 15381
27/02/2017 4,928.00p 4,928.00p 4,900.00p 4,920.00p 12079
24/02/2017 4,905.00p 4,949.00p 4,900.00p 4,902.00p 8438
23/02/2017 4,950.00p 4,950.00p 4,900.00p 4,910.00p 14468
22/02/2017 4,900.00p 4,911.09p 4,900.00p 4,909.00p 12518
21/02/2017 4,915.00p 4,934.00p 4,889.72p 4,917.00p 15380
20/02/2017 4,880.00p 4,919.00p 4,851.52p 4,919.00p 9926
17/02/2017 4,920.00p 4,920.00p 4,820.00p 4,894.00p 16538
16/02/2017 4,954.00p 4,954.00p 4,878.00p 4,878.00p 18951
15/02/2017 4,900.00p 4,903.00p 4,863.00p 4,870.00p 13220
14/02/2017 4,800.00p 4,900.00p 4,800.00p 4,899.00p 15760
13/02/2017 4,788.00p 4,850.00p 4,764.49p 4,848.00p 14950
10/02/2017 4,750.00p 4,794.00p 4,750.00p 4,790.00p 18181
09/02/2017 4,800.00p 4,800.00p 4,730.00p 4,783.00p 16945
08/02/2017 4,800.00p 4,800.00p 4,730.00p 4,770.00p 17940
07/02/2017 4,778.00p 4,800.00p 4,730.00p 4,770.00p 8647
06/02/2017 4,737.00p 4,771.56p 4,725.00p 4,737.00p 17257
03/02/2017 4,656.00p 4,766.00p 4,656.00p 4,725.00p 87531
02/02/2017 4,650.00p 4,650.00p 4,631.00p 4,649.00p 14199
01/02/2017 4,615.00p 4,660.12p 4,615.00p 4,645.00p 22628
31/01/2017 4,650.00p 4,668.00p 4,625.00p 4,653.00p 8532
30/01/2017 4,677.00p 4,680.00p 4,650.00p 4,655.00p 8020
27/01/2017 4,610.00p 4,663.00p 4,610.00p 4,652.00p 74127
26/01/2017 4,623.00p 4,636.09p 4,606.00p 4,610.00p 8520
25/01/2017 4,614.00p 4,620.06p 4,606.00p 4,610.00p 32289
24/01/2017 4,609.00p 4,617.73p 4,600.00p 4,608.00p 13203
23/01/2017 4,607.00p 4,624.96p 4,601.00p 4,604.00p 20436
20/01/2017 4,600.00p 4,650.00p 4,600.00p 4,617.00p 30246
19/01/2017 4,650.00p 4,650.00p 4,584.50p 4,630.00p 53044
18/01/2017 4,635.00p 4,659.00p 4,580.00p 4,626.00p 20505
17/01/2017 4,621.00p 4,688.00p 4,615.00p 4,625.00p 15922
16/01/2017 4,660.00p 4,686.00p 4,600.00p 4,640.00p 17374
13/01/2017 4,720.00p 4,738.27p 4,600.00p 4,651.00p 44578
12/01/2017 4,760.00p 4,784.00p 4,716.00p 4,745.00p 15916
11/01/2017 4,802.00p 4,802.00p 4,765.00p 4,782.00p 14001
10/01/2017 4,834.00p 4,834.00p 4,793.00p 4,810.00p 13015
09/01/2017 4,832.00p 4,832.00p 4,771.00p 4,808.00p 9254
06/01/2017 4,840.00p 4,840.00p 4,754.00p 4,808.00p 27092
05/01/2017 4,835.00p 4,850.00p 4,811.00p 4,823.00p 59275
04/01/2017 4,827.00p 4,840.00p 4,825.00p 4,825.00p 256345
03/01/2017 4,727.00p 4,866.68p 4,727.00p 4,852.00p 36218
30/12/2016 4,740.00p 4,777.00p 4,699.00p 4,777.00p 10412
29/12/2016 4,688.00p 4,739.00p 4,670.00p 4,730.00p 16465
28/12/2016 4,680.00p 4,694.00p 4,678.03p 4,681.00p 8329
23/12/2016 4,675.00p 4,678.00p 4,635.90p 4,648.00p 9957
22/12/2016 4,617.00p 4,675.83p 4,616.88p 4,651.00p 2003061
21/12/2016 4,600.00p 4,606.48p 4,540.00p 4,558.00p 18588
20/12/2016 4,550.00p 4,591.83p 4,528.97p 4,582.00p 24107
19/12/2016 4,570.00p 4,576.00p 4,510.00p 4,521.00p 11857
16/12/2016 4,524.00p 4,555.00p 4,400.00p 4,532.00p 425348
15/12/2016 4,561.00p 4,640.00p 4,500.00p 4,526.00p 36423
14/12/2016 4,666.00p 4,670.00p 4,640.00p 4,640.00p 47625
13/12/2016 4,628.00p 4,670.00p 4,601.00p 4,669.00p 37654
12/12/2016 4,660.00p 4,660.00p 4,618.00p 4,620.00p 18317
09/12/2016 4,675.00p 4,700.00p 4,605.91p 4,662.00p 37478
08/12/2016 4,615.00p 4,615.00p 4,588.00p 4,598.00p 22885
07/12/2016 4,600.00p 4,610.00p 4,567.00p 4,600.00p 18407
06/12/2016 4,630.00p 4,633.47p 4,560.00p 4,614.00p 33169
05/12/2016 4,645.00p 4,706.00p 4,560.00p 4,706.00p 31191
02/12/2016 4,613.00p 4,639.00p 4,560.00p 4,597.00p 38200
01/12/2016 4,610.00p 4,649.00p 4,573.98p 4,610.00p 24856
30/11/2016 4,610.00p 4,610.00p 4,590.00p 4,603.00p 83292
29/11/2016 4,612.00p 4,630.50p 4,600.00p 4,620.00p 25264
28/11/2016 4,635.00p 4,643.00p 4,619.00p 4,619.00p 14007
25/11/2016 4,590.00p 4,665.00p 4,575.00p 4,665.00p 21491
24/11/2016 4,616.00p 4,616.00p 4,598.18p 4,616.00p 8104
23/11/2016 4,608.00p 4,615.80p 4,593.00p 4,615.00p 11852
22/11/2016 4,602.00p 4,616.00p 4,594.00p 4,616.00p 41758
21/11/2016 4,570.00p 4,616.00p 4,559.98p 4,600.00p 16099
18/11/2016 4,530.00p 4,598.00p 4,500.00p 4,598.00p 20780
17/11/2016 4,505.00p 4,550.00p 4,500.00p 4,550.00p 20556
16/11/2016 4,499.00p 4,530.00p 4,488.48p 4,506.00p 10641
15/11/2016 4,500.00p 4,530.00p 4,494.31p 4,510.00p 16113
14/11/2016 4,530.00p 4,530.00p 4,467.10p 4,500.00p 13787
11/11/2016 4,490.00p 4,500.40p 4,455.00p 4,500.00p 23119
10/11/2016 4,487.00p 4,560.00p 4,463.23p 4,525.00p 21578
09/11/2016 4,414.00p 4,487.00p 4,405.60p 4,470.00p 29908
08/11/2016 4,446.00p 4,497.00p 4,446.00p 4,467.00p 61806
07/11/2016 4,390.00p 4,434.00p 4,390.00p 4,418.00p 46513
04/11/2016 4,318.00p 4,422.00p 4,305.00p 4,422.00p 19685
03/11/2016 4,325.00p 4,358.00p 4,300.29p 4,342.00p 86315
02/11/2016 4,305.00p 4,329.00p 4,300.00p 4,325.00p 28136
01/11/2016 4,305.00p 4,319.00p 4,305.00p 4,305.00p 33434
31/10/2016 4,300.00p 4,328.00p 4,300.00p 4,305.00p 66740
28/10/2016 4,310.00p 4,330.00p 4,285.00p 4,305.00p 20004
27/10/2016 4,290.00p 4,316.73p 4,279.84p 4,284.00p 16934
26/10/2016 4,320.00p 4,330.00p 4,285.00p 4,290.00p 23194
25/10/2016 4,295.00p 4,314.46p 4,276.00p 4,312.00p 12948
24/10/2016 4,316.00p 4,320.00p 4,270.00p 4,295.00p 9810
21/10/2016 4,303.00p 4,315.00p 4,281.00p 4,281.00p 14788
20/10/2016 4,290.00p 4,296.00p 4,270.00p 4,285.00p 38629
19/10/2016 4,284.00p 4,290.00p 4,220.00p 4,280.00p 25641
18/10/2016 4,250.00p 4,250.00p 4,224.00p 4,232.00p 69082
17/10/2016 4,256.00p 4,256.00p 4,220.00p 4,222.00p 18824
14/10/2016 4,308.00p 4,316.00p 4,225.00p 4,250.00p 24000
13/10/2016 4,285.00p 4,288.00p 4,220.00p 4,220.00p 19822
12/10/2016 4,300.00p 4,300.00p 4,261.00p 4,285.00p 14307
11/10/2016 4,276.00p 4,300.00p 4,245.00p 4,289.00p 14254
10/10/2016 4,265.00p 4,310.00p 4,236.00p 4,250.00p 15229
07/10/2016 4,240.00p 4,317.00p 4,240.00p 4,279.00p 29144
06/10/2016 4,295.00p 4,313.65p 4,220.00p 4,258.00p 31033
05/10/2016 4,359.00p 4,359.00p 4,290.00p 4,290.00p 13589
04/10/2016 4,370.00p 4,370.00p 4,300.00p 4,300.00p 69635
03/10/2016 4,308.00p 4,329.00p 4,308.00p 4,315.00p 32936
30/09/2016 4,333.00p 4,388.00p 4,294.00p 4,310.00p 19676
29/09/2016 4,380.00p 4,450.00p 4,294.00p 4,450.00p 21169
28/09/2016 4,307.00p 4,331.00p 4,286.00p 4,302.00p 8270
27/09/2016 4,362.00p 4,365.00p 4,285.00p 4,286.00p 18922
26/09/2016 4,355.00p 4,404.41p 4,326.00p 4,332.00p 24140
23/09/2016 4,425.00p 4,425.00p 4,356.00p 4,410.00p 17887
22/09/2016 4,400.00p 4,423.00p 4,350.00p 4,364.00p 19109
21/09/2016 4,350.00p 4,400.00p 4,331.00p 4,393.00p 12704
20/09/2016 4,298.00p 4,331.00p 4,289.24p 4,318.00p 17313
19/09/2016 4,248.00p 4,320.00p 4,248.00p 4,317.00p 13510
16/09/2016 4,175.00p 4,300.00p 4,175.00p 4,250.00p 59150
15/09/2016 4,123.00p 4,158.00p 4,104.00p 4,120.00p 15241
14/09/2016 4,123.00p 4,149.00p 4,103.24p 4,106.00p 13877
13/09/2016 4,000.00p 4,150.00p 3,969.40p 4,150.00p 35465
12/09/2016 3,961.00p 3,999.00p 3,930.00p 3,983.00p 7741
09/09/2016 3,965.00p 3,992.70p 3,931.00p 3,943.00p 8472
08/09/2016 3,950.00p 4,000.00p 3,929.00p 3,990.00p 14782
07/09/2016 3,890.00p 3,950.00p 3,890.00p 3,933.00p 10860
06/09/2016 3,918.00p 3,949.00p 3,890.00p 3,949.00p 6904
05/09/2016 3,966.00p 3,975.20p 3,875.00p 3,908.00p 26449
02/09/2016 3,949.00p 3,986.00p 3,889.00p 3,889.00p 40563
01/09/2016 3,859.00p 3,950.00p 3,858.00p 3,935.00p 19894
31/08/2016 3,855.00p 3,881.09p 3,822.00p 3,870.00p 118341
30/08/2016 3,820.00p 3,870.00p 3,820.00p 3,870.00p 22775
26/08/2016 3,797.00p 3,804.65p 3,785.00p 3,791.00p 14322
25/08/2016 3,790.00p 3,817.00p 3,765.00p 3,817.00p 13677
24/08/2016 3,791.00p 3,818.00p 3,790.00p 3,790.00p 13497
23/08/2016 3,770.00p 3,794.00p 3,766.00p 3,794.00p 747655
22/08/2016 3,794.00p 3,805.00p 3,766.00p 3,777.00p 6775
19/08/2016 3,783.00p 3,818.00p 3,770.00p 3,818.00p 9012
18/08/2016 3,768.00p 3,790.00p 3,768.00p 3,790.00p 7923
17/08/2016 3,810.00p 3,810.00p 3,766.51p 3,785.00p 31100
16/08/2016 3,810.00p 3,810.00p 3,770.00p 3,770.00p 18251
15/08/2016 3,831.00p 3,831.00p 3,766.00p 3,785.00p 367199
12/08/2016 3,836.00p 3,836.00p 3,760.00p 3,760.00p 7181
11/08/2016 3,775.00p 3,790.00p 3,770.00p 3,773.00p 17808
10/08/2016 3,785.00p 3,810.00p 3,775.00p 3,780.00p 21568
09/08/2016 3,815.00p 3,815.00p 3,790.00p 3,815.00p 10340
08/08/2016 3,833.00p 3,833.00p 3,798.00p 3,810.00p 21191
05/08/2016 3,804.00p 3,814.01p 3,780.00p 3,793.00p 17065
04/08/2016 3,789.00p 3,807.00p 3,750.00p 3,799.00p 19005
03/08/2016 3,799.00p 3,799.00p 3,759.00p 3,759.00p 13595
02/08/2016 3,800.00p 3,812.32p 3,769.00p 3,774.00p 12692
01/08/2016 3,840.00p 3,871.59p 3,790.00p 3,790.00p 13478
29/07/2016 3,839.00p 3,860.00p 3,835.00p 3,835.00p 12837
28/07/2016 3,854.00p 3,910.00p 3,840.00p 3,864.00p 28474
27/07/2016 3,825.00p 3,887.66p 3,820.00p 3,847.00p 28369
26/07/2016 3,835.00p 3,895.00p 3,817.00p 3,830.00p 10544
25/07/2016 3,850.00p 3,874.00p 3,808.84p 3,848.00p 13411
22/07/2016 3,895.00p 3,895.00p 3,790.00p 3,830.00p 15752
21/07/2016 3,830.00p 3,860.00p 3,795.00p 3,833.00p 14450
20/07/2016 3,739.00p 3,895.00p 3,739.00p 3,836.00p 19460
19/07/2016 3,737.00p 3,783.00p 3,710.00p 3,772.00p 14681
18/07/2016 3,760.00p 3,771.00p 3,701.00p 3,725.00p 35855
15/07/2016 3,761.00p 3,761.00p 3,690.00p 3,726.00p 26049
14/07/2016 3,712.00p 3,789.00p 3,710.00p 3,789.00p 30409
13/07/2016 3,773.00p 3,790.00p 3,711.00p 3,711.00p 20793
12/07/2016 3,722.00p 3,790.00p 3,707.00p 3,790.00p 30045

*Close Price adjusted for both dividends and splits