Elektron Technology (EKT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/03/2018 27.50p 27.90p 27.22p 27.50p 47880
02/03/2018 27.50p 27.68p 27.21p 27.50p 61043
01/03/2018 27.20p 27.95p 26.88p 27.50p 2060895
28/02/2018 27.50p 27.95p 26.80p 27.20p 60202
27/02/2018 27.20p 28.00p 26.50p 27.50p 2388584
26/02/2018 25.60p 27.40p 25.60p 27.20p 343844
23/02/2018 25.30p 26.09p 25.25p 25.70p 608525
22/02/2018 26.20p 27.70p 25.25p 25.30p 303646
21/02/2018 25.20p 26.00p 25.03p 26.00p 92200
20/02/2018 24.10p 25.40p 24.10p 25.20p 131049
19/02/2018 23.40p 24.50p 23.40p 24.10p 489559
16/02/2018 23.10p 23.75p 22.60p 23.40p 152594
15/02/2018 22.20p 22.40p 22.11p 22.20p 232989
14/02/2018 22.50p 22.50p 22.20p 22.20p 150000
13/02/2018 23.40p 23.40p 22.20p 22.50p 152021
12/02/2018 23.50p 23.50p 23.40p 23.40p 132704
09/02/2018 23.30p 23.60p 22.90p 23.50p 355189
08/02/2018 24.20p 24.90p 23.00p 23.30p 336088
07/02/2018 21.00p 22.90p 21.00p 22.40p 342157
06/02/2018 21.00p 21.30p 20.60p 21.00p 135046
05/02/2018 21.30p 21.60p 21.10p 21.30p 153048
02/02/2018 20.60p 21.60p 20.60p 21.30p 163023
01/02/2018 20.50p 21.00p 20.26p 20.60p 31848
31/01/2018 20.50p 20.90p 20.50p 20.50p 74950
30/01/2018 20.60p 20.80p 20.20p 20.50p 96851
29/01/2018 20.60p 20.85p 20.25p 20.60p 105612
26/01/2018 20.60p 20.87p 20.40p 20.60p 55000
25/01/2018 21.50p 21.50p 20.20p 20.60p 298197
24/01/2018 19.50p 21.44p 19.50p 21.00p 433880
23/01/2018 19.50p 19.50p 19.26p 19.50p 2000
22/01/2018 19.50p 20.00p 19.31p 19.50p 40307
19/01/2018 19.50p 19.92p 19.50p 19.50p 25000
18/01/2018 19.50p 20.00p 19.50p 19.50p 115044
17/01/2018 19.50p 19.50p 19.21p 19.50p 26000
16/01/2018 19.50p 19.50p 19.00p 19.50p 43313
15/01/2018 19.50p 19.94p 19.42p 19.50p 43496
12/01/2018 19.50p 19.95p 19.32p 19.50p 58000
11/01/2018 19.50p 19.97p 19.32p 19.50p 26500
10/01/2018 19.25p 20.49p 19.25p 19.50p 277582
09/01/2018 18.25p 19.50p 18.25p 19.25p 729079
08/01/2018 18.25p 18.50p 18.15p 18.25p 113431
05/01/2018 18.25p 18.48p 18.15p 18.25p 4030
04/01/2018 18.25p 18.50p 18.15p 18.25p 27500
03/01/2018 17.75p 18.50p 17.75p 18.25p 95065
02/01/2018 17.75p 17.75p 17.70p 17.75p 19958
29/12/2017 17.75p 17.75p 17.75p 17.75p 55000
28/12/2017 17.75p 17.75p 17.75p 17.75p 0
27/12/2017 17.75p 17.75p 17.65p 17.75p 11773
22/12/2017 18.00p 18.00p 17.65p 17.75p 7062
21/12/2017 18.00p 18.35p 18.00p 18.00p 25193
20/12/2017 18.13p 18.13p 17.80p 18.00p 25432
19/12/2017 18.13p 18.13p 17.75p 18.13p 8571
18/12/2017 18.13p 18.38p 17.75p 18.13p 105434
15/12/2017 16.88p 18.43p 16.68p 18.13p 166087
14/12/2017 16.88p 16.88p 16.88p 16.88p 0
13/12/2017 16.88p 16.88p 16.66p 16.88p 1008
12/12/2017 16.88p 16.88p 16.63p 16.88p 9116
11/12/2017 17.25p 17.25p 16.88p 16.88p 39473
08/12/2017 17.25p 17.50p 17.25p 17.25p 11500
07/12/2017 17.13p 17.38p 17.13p 17.25p 100000
06/12/2017 17.13p 17.13p 17.00p 17.13p 10000
05/12/2017 17.13p 17.13p 17.00p 17.13p 5185
04/12/2017 17.13p 17.17p 17.00p 17.13p 10889
01/12/2017 17.13p 17.17p 17.00p 17.13p 54026
30/11/2017 17.38p 17.40p 17.13p 17.13p 3000
29/11/2017 17.38p 17.40p 17.38p 17.38p 5695
28/11/2017 17.63p 17.63p 17.33p 17.38p 30000
27/11/2017 17.38p 17.75p 17.33p 17.63p 37871
24/11/2017 17.38p 17.38p 17.30p 17.38p 11700
23/11/2017 17.38p 17.50p 17.30p 17.38p 1890
22/11/2017 17.38p 17.50p 17.30p 17.38p 46432
21/11/2017 18.13p 18.13p 17.30p 17.38p 171536
20/11/2017 18.13p 18.13p 17.50p 18.13p 0
17/11/2017 18.13p 18.13p 17.78p 18.13p 44960
16/11/2017 17.87p 18.13p 17.87p 18.13p 90000
15/11/2017 17.87p 17.90p 17.87p 17.87p 25000
14/11/2017 18.25p 18.25p 17.75p 17.87p 288947
13/11/2017 18.25p 18.25p 18.00p 18.25p 27700
10/11/2017 18.25p 18.35p 17.80p 18.25p 348000
09/11/2017 18.25p 18.75p 18.25p 18.25p 0
08/11/2017 18.25p 18.35p 18.15p 18.25p 85147
07/11/2017 18.75p 18.75p 18.00p 18.25p 306065
06/11/2017 19.37p 19.37p 18.50p 18.75p 226914
03/11/2017 19.50p 19.88p 18.75p 19.37p 290289
02/11/2017 18.75p 20.50p 18.75p 19.50p 1416296
01/11/2017 17.13p 17.50p 16.88p 17.13p 123185
31/10/2017 17.13p 17.13p 17.05p 17.13p 16120
30/10/2017 17.13p 17.50p 17.01p 17.13p 21428
27/10/2017 17.00p 17.50p 17.00p 17.13p 170042
26/10/2017 17.00p 17.25p 16.80p 17.00p 312693
25/10/2017 17.00p 17.00p 16.80p 17.00p 174808
24/10/2017 17.00p 17.00p 16.85p 17.00p 102076
23/10/2017 16.88p 17.25p 16.88p 17.00p 5797
20/10/2017 16.88p 16.88p 16.88p 16.88p 8033
19/10/2017 17.13p 17.13p 16.90p 17.00p 8871
18/10/2017 17.13p 17.13p 17.10p 17.13p 8030
17/10/2017 17.13p 17.50p 17.10p 17.13p 42933
16/10/2017 16.88p 17.25p 16.86p 17.13p 34567
13/10/2017 16.88p 16.88p 16.88p 16.88p 17369
12/10/2017 16.88p 16.88p 16.88p 16.88p 3012071
11/10/2017 16.88p 16.88p 16.88p 16.88p 43576
10/10/2017 17.13p 17.13p 16.88p 16.88p 137127
09/10/2017 16.37p 17.13p 16.37p 17.13p 330596
06/10/2017 16.25p 17.00p 16.25p 16.37p 101357
05/10/2017 16.25p 16.25p 16.25p 16.25p 104550
04/10/2017 16.63p 17.00p 16.25p 16.25p 146161
03/10/2017 16.63p 16.63p 16.63p 16.63p 141797
02/10/2017 16.88p 17.00p 16.63p 16.63p 40645
29/09/2017 16.75p 16.88p 16.63p 16.88p 29440
28/09/2017 17.25p 17.25p 16.75p 16.75p 1423875
27/09/2017 17.25p 17.25p 17.25p 17.25p 110031
26/09/2017 17.25p 17.25p 17.25p 17.25p 5023183
25/09/2017 16.50p 17.25p 16.50p 17.25p 291606
22/09/2017 15.25p 16.50p 15.25p 16.50p 317294
21/09/2017 14.75p 15.25p 14.50p 15.25p 271137
20/09/2017 15.00p 15.13p 14.50p 14.50p 127315
19/09/2017 14.13p 15.00p 13.88p 15.00p 200393
18/09/2017 13.88p 13.88p 13.88p 13.88p 0
15/09/2017 13.63p 13.88p 13.63p 13.88p 0
14/09/2017 13.63p 13.63p 13.63p 13.63p 25000
13/09/2017 13.63p 13.63p 13.63p 13.63p 15000
12/09/2017 13.63p 13.63p 13.63p 13.63p 210283
11/09/2017 13.63p 13.63p 13.63p 13.63p 0
08/09/2017 13.63p 13.63p 13.63p 13.63p 218556
07/09/2017 13.88p 13.88p 13.63p 13.63p 22811
06/09/2017 13.88p 13.88p 13.88p 13.88p 1863
05/09/2017 13.88p 14.00p 13.63p 13.88p 68947
04/09/2017 14.13p 14.13p 13.63p 13.63p 43084
01/09/2017 14.13p 14.13p 14.13p 14.13p 12976
31/08/2017 14.13p 14.13p 14.00p 14.13p 18666
30/08/2017 14.13p 14.13p 14.13p 14.13p 7010
29/08/2017 14.13p 14.13p 14.13p 14.13p 88773
25/08/2017 14.13p 14.13p 14.13p 14.13p 40000
24/08/2017 14.13p 14.13p 14.13p 14.13p 160000
23/08/2017 14.13p 14.13p 14.13p 14.13p 1393
22/08/2017 14.13p 14.13p 14.13p 14.13p 31186
21/08/2017 14.62p 14.62p 14.13p 14.13p 26918
18/08/2017 14.62p 14.62p 14.62p 14.62p 0
17/08/2017 14.62p 14.62p 14.62p 14.62p 16000
16/08/2017 14.62p 14.62p 14.62p 14.62p 21371
15/08/2017 14.62p 14.62p 14.62p 14.62p 49311
14/08/2017 14.50p 14.62p 14.50p 14.62p 9400
11/08/2017 15.25p 15.25p 14.25p 14.50p 410009
10/08/2017 13.75p 15.25p 13.25p 15.25p 4748563
09/08/2017 13.25p 13.25p 13.25p 13.25p 71800
08/08/2017 13.25p 13.25p 13.25p 13.25p 104016
07/08/2017 13.25p 13.25p 13.25p 13.25p 378054
04/08/2017 13.25p 13.38p 13.25p 13.25p 32977
03/08/2017 13.38p 13.38p 13.38p 13.38p 190712
02/08/2017 13.25p 13.38p 13.25p 13.38p 41000
01/08/2017 13.25p 13.25p 13.25p 13.25p 7402
31/07/2017 13.38p 13.63p 13.12p 13.25p 222828
28/07/2017 13.00p 13.12p 13.00p 13.12p 75000
27/07/2017 13.00p 13.00p 13.00p 13.00p 20000
26/07/2017 13.00p 13.00p 13.00p 13.00p 28942
25/07/2017 13.00p 13.00p 13.00p 13.00p 0
24/07/2017 13.00p 13.00p 13.00p 13.00p 256354
21/07/2017 13.38p 13.38p 13.00p 13.00p 108914
20/07/2017 12.50p 13.38p 12.50p 13.38p 284231
19/07/2017 12.25p 12.50p 12.25p 12.50p 125000
18/07/2017 12.38p 12.38p 12.38p 12.38p 0
17/07/2017 12.38p 12.38p 12.25p 12.38p 43772
14/07/2017 12.25p 12.38p 12.25p 12.38p 61631
13/07/2017 12.50p 13.38p 12.25p 12.25p 411774
12/07/2017 11.00p 12.50p 11.00p 12.50p 406056
11/07/2017 11.00p 11.00p 10.88p 11.00p 54166
10/07/2017 10.38p 10.88p 10.38p 10.88p 114915
07/07/2017 10.25p 10.38p 10.38p 10.38p 238135
06/07/2017 9.88p 10.38p 9.88p 10.38p 403393
05/07/2017 9.88p 9.88p 9.88p 9.88p 0
04/07/2017 9.88p 9.88p 9.88p 9.88p 0
03/07/2017 9.88p 9.88p 9.88p 9.88p 251292
30/06/2017 9.75p 9.88p 9.75p 9.88p 79734
29/06/2017 9.75p 9.75p 9.75p 9.75p 4603
28/06/2017 9.75p 9.75p 9.75p 9.75p 21128
27/06/2017 9.75p 9.75p 9.75p 9.75p 8172
26/06/2017 9.75p 9.75p 9.75p 9.75p 2165
23/06/2017 9.88p 9.88p 9.75p 9.75p 17635
22/06/2017 9.88p 9.88p 9.88p 9.88p 0
21/06/2017 9.88p 9.88p 9.88p 9.88p 0
20/06/2017 9.88p 9.88p 9.88p 9.88p 0
19/06/2017 9.88p 9.88p 9.88p 9.88p 0
16/06/2017 9.13p 9.99p 9.13p 9.88p 149544
15/06/2017 9.25p 9.99p 9.00p 9.13p 221734
14/06/2017 9.25p 9.45p 9.25p 9.25p 21164
13/06/2017 9.13p 9.50p 9.13p 9.25p 110452
12/06/2017 8.13p 9.25p 8.00p 9.13p 1025826
09/06/2017 8.38p 8.40p 6.98p 8.13p 6728543
08/06/2017 8.25p 8.45p 8.25p 8.38p 100000
07/06/2017 8.25p 8.25p 8.25p 8.25p 14722
06/06/2017 8.00p 8.25p 8.00p 8.25p 170739
05/06/2017 8.00p 8.00p 8.00p 8.00p 0
02/06/2017 8.00p 8.00p 7.95p 8.00p 2000
01/06/2017 7.75p 8.00p 7.75p 8.00p 110000
31/05/2017 7.75p 8.00p 7.75p 7.75p 129178
30/05/2017 7.75p 8.00p 7.67p 7.75p 164247
26/05/2017 7.75p 7.75p 7.66p 7.75p 25000
25/05/2017 7.75p 7.90p 7.66p 7.75p 60834
24/05/2017 7.63p 7.90p 7.58p 7.75p 253213
23/05/2017 7.63p 7.75p 7.63p 7.63p 99206

*Close Price adjusted for both dividends and splits