Elektron Technology (EKT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/10/2019 53.50p 53.90p 53.07p 53.50p 247442
02/10/2019 53.50p 54.00p 53.15p 53.50p 75089
01/10/2019 54.50p 54.90p 52.92p 53.50p 2101635
30/09/2019 54.50p 54.70p 54.00p 54.50p 32518
27/09/2019 54.50p 54.50p 54.00p 54.50p 111704
26/09/2019 54.50p 54.50p 54.49p 54.50p 62487
25/09/2019 55.00p 55.45p 54.00p 54.50p 716162
24/09/2019 55.00p 55.25p 54.10p 54.50p 62596
23/09/2019 55.50p 55.60p 54.25p 55.00p 165798
20/09/2019 55.00p 55.90p 54.45p 55.50p 530488
19/09/2019 55.50p 56.00p 55.00p 55.00p 590849
18/09/2019 56.00p 56.00p 55.00p 55.50p 129127
17/09/2019 56.00p 56.00p 55.38p 56.00p 22518
16/09/2019 56.00p 56.19p 55.38p 56.00p 203012
13/09/2019 56.00p 56.00p 55.35p 56.00p 375819
12/09/2019 56.00p 56.00p 56.00p 56.00p 22200
11/09/2019 56.00p 56.00p 55.31p 56.00p 143261
10/09/2019 56.00p 56.10p 55.21p 56.00p 167791
09/09/2019 56.00p 56.20p 55.65p 56.00p 248550
06/09/2019 56.00p 56.13p 55.31p 56.00p 197260
05/09/2019 56.00p 56.75p 55.66p 56.00p 130582
04/09/2019 56.00p 57.00p 55.55p 56.00p 231331
03/09/2019 54.50p 57.00p 54.50p 56.00p 425374
02/09/2019 53.50p 54.95p 53.50p 54.50p 315381
30/08/2019 53.50p 53.85p 53.32p 53.50p 27917
29/08/2019 53.50p 53.89p 53.50p 53.50p 30890
28/08/2019 53.50p 54.00p 53.00p 53.50p 146771
27/08/2019 55.00p 55.00p 53.00p 53.50p 1820918
23/08/2019 55.00p 55.00p 54.00p 55.00p 103900
22/08/2019 55.20p 55.64p 54.00p 54.00p 230618
21/08/2019 54.70p 55.89p 54.61p 55.20p 403013
20/08/2019 54.50p 55.00p 54.38p 54.70p 259614
19/08/2019 54.50p 55.00p 54.38p 54.50p 429785
16/08/2019 54.50p 55.00p 54.30p 54.50p 313648
15/08/2019 55.00p 55.49p 53.30p 54.50p 424712
14/08/2019 55.50p 55.94p 55.00p 55.50p 1666341
13/08/2019 54.50p 55.89p 54.31p 55.50p 998170
12/08/2019 53.50p 54.80p 53.50p 54.50p 2441343
09/08/2019 53.50p 54.00p 53.00p 53.50p 255836
08/08/2019 54.00p 54.45p 53.21p 53.50p 88052
07/08/2019 54.00p 54.65p 53.25p 54.00p 193121
06/08/2019 54.00p 54.78p 53.51p 54.00p 194211
05/08/2019 55.00p 55.18p 53.20p 54.00p 727951
02/08/2019 55.00p 55.70p 54.65p 55.00p 233614
01/08/2019 56.00p 56.20p 54.21p 55.00p 745476
31/07/2019 56.00p 58.00p 53.00p 56.00p 4502906
30/07/2019 51.00p 51.20p 48.25p 49.00p 251099
29/07/2019 51.00p 51.28p 50.00p 51.00p 90262
26/07/2019 51.00p 51.83p 50.55p 51.00p 256053
25/07/2019 51.50p 51.50p 50.55p 51.00p 54661
24/07/2019 51.00p 52.00p 50.25p 51.80p 88174
23/07/2019 51.00p 51.20p 50.25p 51.00p 26428
22/07/2019 51.00p 52.00p 50.40p 51.00p 132943
19/07/2019 51.00p 51.00p 50.71p 51.00p 115460
18/07/2019 51.00p 51.08p 50.65p 51.00p 59309
17/07/2019 51.00p 51.20p 50.55p 51.00p 119458
16/07/2019 51.00p 51.23p 50.41p 51.00p 111509
15/07/2019 51.00p 52.00p 50.35p 51.00p 119614
12/07/2019 51.50p 51.50p 50.35p 51.00p 322871
11/07/2019 51.00p 52.00p 50.41p 52.00p 247579
10/07/2019 51.00p 51.50p 50.41p 51.00p 264930
09/07/2019 51.00p 51.00p 50.35p 51.00p 176533
08/07/2019 50.00p 51.05p 49.75p 51.00p 92411
05/07/2019 50.00p 50.50p 49.55p 50.00p 102074
04/07/2019 50.50p 50.90p 49.51p 50.00p 121697
03/07/2019 50.50p 51.00p 50.00p 50.50p 111490
02/07/2019 51.50p 51.69p 50.11p 50.50p 403177
01/07/2019 50.50p 51.80p 50.00p 51.50p 448663
28/06/2019 50.00p 51.00p 50.00p 50.50p 151874
27/06/2019 50.00p 51.00p 49.40p 50.00p 120071
26/06/2019 50.50p 51.35p 49.50p 50.00p 314523
25/06/2019 52.50p 52.70p 49.90p 50.50p 507282
24/06/2019 52.50p 53.00p 51.51p 52.50p 558400
21/06/2019 50.50p 53.00p 50.00p 52.50p 1541152
20/06/2019 51.00p 51.00p 50.00p 50.50p 141533
19/06/2019 52.00p 52.40p 50.00p 51.00p 242140
18/06/2019 50.00p 52.00p 49.80p 51.00p 1322229
17/06/2019 45.00p 50.70p 44.31p 50.00p 2634473
14/06/2019 44.00p 46.00p 43.00p 44.50p 149677
13/06/2019 44.00p 45.00p 43.10p 44.00p 188554
12/06/2019 47.00p 47.00p 44.00p 44.50p 649708
11/06/2019 44.00p 45.00p 43.00p 44.00p 62906
10/06/2019 43.00p 44.90p 42.30p 44.00p 68013
07/06/2019 43.00p 44.00p 42.00p 43.00p 250439
06/06/2019 44.00p 44.49p 42.50p 43.00p 83793
05/06/2019 44.00p 44.92p 43.00p 44.00p 35700
04/06/2019 44.50p 45.00p 42.60p 44.00p 109597
03/06/2019 42.00p 44.90p 41.00p 44.50p 285103
31/05/2019 42.00p 42.00p 41.00p 42.00p 8046
30/05/2019 42.00p 42.00p 41.21p 42.00p 35849
29/05/2019 42.50p 42.50p 41.35p 42.00p 47403
28/05/2019 42.50p 42.89p 41.51p 42.50p 194155
24/05/2019 41.00p 43.00p 41.00p 42.50p 188528
23/05/2019 42.25p 42.25p 40.50p 41.00p 236824
22/05/2019 43.00p 43.53p 41.50p 42.25p 126400
21/05/2019 43.00p 43.60p 42.10p 43.00p 44058
20/05/2019 43.50p 43.95p 43.00p 43.00p 567840
17/05/2019 44.00p 44.45p 43.00p 43.50p 204475
16/05/2019 45.00p 46.00p 43.00p 44.00p 289743
15/05/2019 42.00p 45.00p 42.00p 45.00p 577266
14/05/2019 41.50p 41.50p 39.50p 40.50p 151836
13/05/2019 41.50p 42.50p 40.00p 41.50p 121807
10/05/2019 41.50p 42.30p 40.55p 41.50p 57371
09/05/2019 42.00p 42.40p 40.25p 41.50p 173345
08/05/2019 42.00p 42.45p 41.00p 42.00p 76996
07/05/2019 43.00p 43.65p 41.00p 42.00p 108833
03/05/2019 43.50p 44.45p 42.00p 43.00p 94839
02/05/2019 43.00p 44.49p 42.00p 43.50p 41817
01/05/2019 45.00p 45.00p 42.00p 43.00p 193417
30/04/2019 43.00p 45.00p 42.65p 45.00p 545707
29/04/2019 43.00p 43.89p 42.51p 43.00p 89166
26/04/2019 43.50p 43.50p 42.50p 43.00p 87676
25/04/2019 42.00p 44.00p 42.00p 43.50p 156729
24/04/2019 43.50p 44.00p 41.53p 42.00p 177652
23/04/2019 41.00p 44.00p 40.35p 43.00p 230159
18/04/2019 40.50p 41.74p 39.51p 41.00p 73421
17/04/2019 39.00p 41.00p 38.60p 40.50p 121080
16/04/2019 38.00p 39.90p 37.55p 39.00p 99181
15/04/2019 37.50p 38.99p 37.50p 38.00p 66234
12/04/2019 39.00p 39.00p 37.10p 37.50p 102486
11/04/2019 39.50p 39.50p 38.25p 39.00p 128059
10/04/2019 39.50p 40.33p 38.66p 39.50p 41700
09/04/2019 39.00p 40.50p 38.61p 39.50p 126049
08/04/2019 39.00p 39.50p 38.00p 39.00p 62832
05/04/2019 41.00p 41.25p 38.61p 39.00p 90177
04/04/2019 40.00p 42.00p 40.00p 41.00p 368600
03/04/2019 38.00p 41.49p 37.51p 40.50p 127664
02/04/2019 39.00p 39.70p 38.00p 38.00p 343887
01/04/2019 35.50p 39.50p 35.50p 39.00p 448388
29/03/2019 35.50p 35.94p 35.50p 35.50p 365126
28/03/2019 36.00p 36.00p 35.00p 35.50p 136526
27/03/2019 36.00p 36.00p 35.28p 36.00p 193746
26/03/2019 36.00p 36.00p 35.50p 36.00p 72623
25/03/2019 36.50p 36.70p 34.00p 36.00p 274966
22/03/2019 39.00p 39.00p 35.00p 36.50p 469817
21/03/2019 41.00p 41.00p 37.00p 39.00p 295325
20/03/2019 41.50p 41.50p 39.40p 41.00p 217209
19/03/2019 42.00p 42.00p 41.00p 41.50p 112188
18/03/2019 42.50p 42.50p 41.21p 42.00p 90123
15/03/2019 42.50p 42.90p 42.00p 42.50p 36276
14/03/2019 44.00p 44.00p 42.00p 42.50p 115173
13/03/2019 44.50p 45.00p 43.30p 44.00p 58106
12/03/2019 45.50p 45.50p 44.50p 44.50p 53121
11/03/2019 45.50p 46.74p 44.50p 45.50p 56914
08/03/2019 45.00p 46.80p 44.00p 45.50p 64238
07/03/2019 45.00p 45.64p 44.15p 45.00p 61311
06/03/2019 45.00p 45.68p 44.15p 45.00p 10048
05/03/2019 45.50p 46.00p 44.11p 45.00p 75951
04/03/2019 45.50p 46.19p 44.00p 44.00p 64895
01/03/2019 44.00p 46.49p 44.00p 44.00p 138778
28/02/2019 44.00p 44.89p 43.85p 44.00p 44226
27/02/2019 44.00p 45.00p 43.00p 44.00p 81950
26/02/2019 45.00p 45.19p 44.00p 44.00p 95881
25/02/2019 44.50p 45.49p 43.33p 45.00p 269585
22/02/2019 45.00p 45.40p 43.33p 44.50p 79701
21/02/2019 46.00p 46.00p 44.10p 45.00p 98647
20/02/2019 46.00p 46.60p 45.35p 46.00p 91729
19/02/2019 47.50p 47.70p 45.31p 46.00p 184881
18/02/2019 45.00p 48.50p 45.00p 47.50p 425453
15/02/2019 45.50p 47.00p 44.75p 45.00p 306139
14/02/2019 45.00p 46.00p 44.11p 45.50p 271214
13/02/2019 45.00p 45.80p 44.00p 45.00p 108505
12/02/2019 42.00p 45.70p 41.51p 45.00p 594807
11/02/2019 40.00p 42.00p 37.00p 42.00p 473670
08/02/2019 41.50p 41.80p 39.00p 40.00p 443092
07/02/2019 44.00p 44.49p 41.00p 41.50p 251356
06/02/2019 44.00p 44.80p 43.21p 44.00p 54695
05/02/2019 46.00p 46.00p 43.00p 44.00p 1288334
04/02/2019 44.50p 45.00p 44.00p 44.00p 75640
01/02/2019 44.00p 44.90p 43.31p 44.00p 72231
31/01/2019 45.50p 46.00p 43.31p 44.00p 134624
30/01/2019 45.50p 46.00p 45.10p 45.50p 26066
29/01/2019 46.00p 46.49p 45.11p 45.50p 37807
28/01/2019 46.50p 46.80p 46.00p 46.00p 55265
25/01/2019 46.50p 46.80p 46.00p 46.50p 52181
24/01/2019 46.50p 46.80p 46.31p 46.50p 22311
23/01/2019 46.50p 47.00p 46.22p 46.50p 45198
22/01/2019 44.80p 47.00p 44.75p 46.50p 255919
21/01/2019 44.80p 45.50p 44.61p 44.80p 35675
18/01/2019 44.80p 45.50p 44.55p 44.80p 20063
17/01/2019 44.80p 45.50p 44.24p 44.80p 20000
16/01/2019 44.80p 45.35p 44.17p 44.80p 15000
15/01/2019 44.80p 44.80p 44.15p 44.80p 12487
14/01/2019 47.00p 47.00p 44.80p 44.80p 70647
11/01/2019 46.50p 47.50p 46.10p 47.00p 1019050
10/01/2019 46.50p 47.80p 46.30p 46.50p 18879
09/01/2019 46.50p 47.10p 45.55p 46.50p 25498
08/01/2019 46.00p 47.48p 44.00p 46.50p 177518
07/01/2019 43.50p 46.70p 43.00p 46.00p 134208
04/01/2019 43.50p 43.90p 43.00p 43.50p 8440
03/01/2019 43.50p 43.50p 43.05p 43.50p 2562
02/01/2019 43.50p 43.90p 43.05p 43.50p 7778
31/12/2018 43.50p 43.75p 43.05p 43.50p 94653
28/12/2018 44.00p 44.00p 43.30p 43.50p 27680
27/12/2018 43.50p 44.40p 43.00p 44.00p 51823
24/12/2018 43.50p 44.00p 43.50p 43.50p 0
21/12/2018 43.50p 43.50p 43.50p 43.50p 0
20/12/2018 45.50p 45.50p 43.08p 43.50p 289316
19/12/2018 46.00p 46.00p 45.25p 45.50p 29156
18/12/2018 46.00p 46.00p 45.20p 46.00p 83262

*Close Price adjusted for both dividends and splits