Elektron Technology (EKT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/03/2014 4.88p 4.88p 4.65p 4.88p 304500
19/03/2014 4.88p 4.88p 4.65p 4.88p 60337
18/03/2014 4.75p 5.05p 4.63p 4.88p 22432
17/03/2014 5.50p 5.50p 4.50p 5.00p 330616
14/03/2014 5.50p 5.50p 5.00p 5.50p 4364
13/03/2014 5.50p 5.50p 5.00p 5.50p 21000
12/03/2014 5.50p 5.50p 5.00p 5.50p 3000
11/03/2014 5.25p 5.50p 5.25p 5.50p 37336
10/03/2014 5.25p 5.45p 5.25p 5.25p 16834
07/03/2014 5.25p 5.30p 5.00p 5.25p 61843
06/03/2014 5.25p 5.30p 5.00p 5.25p 106038
05/03/2014 5.25p 5.25p 5.02p 5.25p 15000
04/03/2014 5.75p 5.75p 5.00p 5.25p 187413
03/03/2014 6.00p 6.00p 5.35p 5.75p 92683
28/02/2014 6.00p 6.00p 5.47p 6.00p 25663
27/02/2014 6.00p 6.00p 5.50p 6.00p 91000
26/02/2014 6.00p 6.00p 5.75p 6.00p 168505
25/02/2014 6.00p 6.00p 5.80p 6.00p 38028
24/02/2014 6.00p 6.00p 5.80p 6.00p 25500
21/02/2014 6.00p 6.00p 5.80p 6.00p 0
20/02/2014 6.00p 6.00p 5.80p 6.00p 12000
19/02/2014 6.00p 6.50p 5.80p 6.00p 18000
18/02/2014 6.25p 6.40p 6.00p 6.00p 120950
17/02/2014 6.13p 7.50p 6.00p 6.25p 396257
14/02/2014 6.13p 6.35p 5.94p 6.13p 34364
13/02/2014 6.13p 6.35p 6.13p 6.13p 1800
12/02/2014 6.13p 6.35p 5.93p 6.13p 13670
11/02/2014 5.75p 6.75p 5.25p 6.13p 991522
10/02/2014 6.50p 6.75p 6.50p 6.75p 236019
07/02/2014 6.75p 6.84p 6.52p 6.75p 84921
06/02/2014 6.75p 6.75p 6.50p 6.75p 2000
05/02/2014 7.25p 7.25p 6.50p 6.75p 66086
04/02/2014 7.25p 7.25p 6.75p 7.25p 105000
03/02/2014 7.38p 7.38p 7.00p 7.25p 80000
31/01/2014 7.38p 7.75p 7.00p 7.38p 0
30/01/2014 7.75p 7.75p 7.00p 7.38p 80000
29/01/2014 7.75p 7.75p 7.50p 7.75p 2329
28/01/2014 7.75p 7.75p 7.50p 7.75p 50000
27/01/2014 7.75p 7.75p 7.50p 7.75p 158606
24/01/2014 7.75p 7.75p 7.50p 7.75p 253460
23/01/2014 7.75p 7.75p 7.50p 7.75p 205344
22/01/2014 7.75p 7.75p 7.50p 7.75p 25000
21/01/2014 7.63p 7.85p 7.27p 7.75p 98338
20/01/2014 7.50p 7.63p 7.50p 7.63p 1146
17/01/2014 7.50p 7.60p 7.50p 7.50p 0
16/01/2014 7.50p 7.60p 7.50p 7.50p 25000
15/01/2014 7.50p 7.50p 7.27p 7.50p 23250
14/01/2014 7.50p 7.60p 7.50p 7.50p 0
13/01/2014 7.50p 7.60p 7.50p 7.50p 5700
10/01/2014 7.50p 7.50p 7.27p 7.50p 12000
09/01/2014 7.50p 7.50p 7.27p 7.50p 14000
08/01/2014 7.50p 7.50p 7.27p 7.50p 104711
07/01/2014 7.50p 7.55p 7.27p 7.50p 53788
06/01/2014 7.50p 7.55p 7.27p 7.50p 104214
03/01/2014 7.25p 7.50p 6.80p 7.50p 46292
02/01/2014 7.25p 7.35p 7.25p 7.25p 18821
31/12/2013 7.25p 7.50p 6.77p 7.25p 0
30/12/2013 7.25p 7.50p 6.77p 7.25p 242856
27/12/2013 7.25p 7.40p 6.77p 7.25p 6000
24/12/2013 7.13p 7.40p 7.13p 7.25p 0
23/12/2013 7.13p 7.40p 7.13p 7.13p 2165
20/12/2013 7.38p 7.40p 7.00p 7.13p 28000
19/12/2013 7.38p 7.38p 7.10p 7.38p 20000
18/12/2013 7.38p 7.57p 7.10p 7.38p 89891
17/12/2013 7.25p 7.60p 6.75p 7.50p 164017
16/12/2013 6.75p 6.95p 6.57p 6.75p 54279
13/12/2013 6.75p 7.00p 6.57p 6.75p 45984
12/12/2013 6.75p 7.00p 6.65p 6.75p 7000
11/12/2013 6.63p 7.50p 6.63p 7.50p 59993
10/12/2013 6.25p 6.95p 6.25p 6.63p 106941
09/12/2013 6.25p 6.50p 6.00p 6.25p 123549
06/12/2013 6.88p 7.50p 6.00p 7.50p 118227
05/12/2013 6.88p 7.00p 6.78p 6.88p 26110
04/12/2013 6.88p 7.00p 6.88p 6.88p 62003
03/12/2013 6.75p 7.00p 6.55p 6.88p 103452
02/12/2013 7.13p 7.20p 6.01p 6.75p 1798854
29/11/2013 7.13p 7.15p 7.02p 7.13p 6606
28/11/2013 7.13p 7.25p 7.01p 7.13p 73800
27/11/2013 7.13p 7.20p 7.01p 7.13p 18777
26/11/2013 7.25p 7.25p 7.01p 7.13p 28273
25/11/2013 7.75p 7.88p 7.00p 7.25p 1153123
22/11/2013 8.13p 8.13p 7.74p 7.88p 1265841
21/11/2013 7.88p 8.00p 7.00p 8.00p 1317292
20/11/2013 7.88p 8.00p 7.80p 7.88p 102277
19/11/2013 8.88p 8.99p 7.60p 7.88p 1282856
18/11/2013 9.25p 9.49p 8.75p 8.88p 120134
15/11/2013 9.25p 9.49p 9.25p 9.25p 5111
14/11/2013 9.38p 9.49p 9.25p 9.25p 1400
13/11/2013 9.13p 9.63p 8.75p 9.38p 104769
12/11/2013 9.63p 9.73p 9.50p 9.63p 70791
11/11/2013 9.88p 9.88p 9.63p 9.63p 23271
08/11/2013 9.88p 10.00p 9.75p 9.88p 0
07/11/2013 9.88p 10.00p 9.75p 9.88p 48000
06/11/2013 9.88p 9.88p 9.75p 9.88p 25000
05/11/2013 9.88p 10.00p 9.78p 9.88p 34902
04/11/2013 9.88p 9.88p 9.77p 9.88p 25417
01/11/2013 9.88p 10.00p 9.88p 9.88p 5000
31/10/2013 9.88p 9.88p 9.84p 9.88p 58178
30/10/2013 9.88p 10.00p 9.84p 9.88p 14483
29/10/2013 9.88p 10.00p 9.88p 9.88p 4200
28/10/2013 9.88p 10.00p 9.84p 9.88p 67531
25/10/2013 9.88p 10.00p 9.84p 9.88p 140249
24/10/2013 9.88p 10.00p 9.83p 9.88p 191800
23/10/2013 9.88p 10.00p 9.84p 9.88p 22809
22/10/2013 9.88p 9.88p 9.83p 9.88p 12000
21/10/2013 9.88p 10.00p 9.74p 9.88p 508413
18/10/2013 9.88p 10.00p 9.83p 9.88p 10772
17/10/2013 9.88p 9.92p 9.83p 9.88p 6386
16/10/2013 9.88p 9.95p 9.88p 9.88p 1200
15/10/2013 9.88p 9.99p 9.88p 9.88p 24890
14/10/2013 9.88p 9.99p 9.88p 9.88p 0
11/10/2013 9.88p 9.99p 9.88p 9.88p 6006
10/10/2013 9.88p 9.88p 9.85p 9.88p 120000
09/10/2013 10.00p 10.50p 9.75p 10.50p 70617
08/10/2013 9.88p 9.88p 9.79p 9.88p 32500
07/10/2013 9.88p 9.88p 9.79p 9.88p 18981
04/10/2013 9.88p 9.99p 9.79p 9.88p 1785
03/10/2013 9.88p 10.00p 9.76p 9.88p 138420
02/10/2013 10.63p 10.63p 9.88p 9.88p 202155
01/10/2013 11.00p 11.00p 10.50p 10.63p 174108
30/09/2013 11.00p 11.15p 10.50p 11.00p 82140
27/09/2013 11.00p 11.00p 10.63p 11.00p 35000
26/09/2013 11.00p 11.15p 11.00p 11.00p 5381
25/09/2013 11.00p 11.15p 10.63p 11.00p 18766
24/09/2013 11.00p 11.40p 10.62p 11.00p 222684
23/09/2013 10.88p 11.40p 10.88p 11.00p 21029
20/09/2013 10.88p 11.40p 10.88p 10.88p 21669
19/09/2013 10.75p 11.40p 10.75p 10.88p 6385
18/09/2013 10.75p 10.75p 10.60p 10.75p 4000
17/09/2013 10.75p 11.50p 10.20p 10.75p 93041
16/09/2013 10.75p 11.50p 10.65p 10.75p 117460
13/09/2013 10.50p 11.50p 10.38p 10.75p 38899
12/09/2013 10.25p 11.00p 9.85p 10.38p 315631
11/09/2013 10.63p 11.10p 10.15p 10.63p 248931
10/09/2013 10.13p 10.90p 9.76p 10.63p 1291941
09/09/2013 11.13p 11.13p 10.13p 10.13p 156138
06/09/2013 11.13p 11.35p 11.13p 11.13p 9599
05/09/2013 11.13p 11.13p 10.76p 11.13p 61217
04/09/2013 11.13p 11.35p 10.80p 11.13p 41631
03/09/2013 11.13p 11.13p 10.76p 11.13p 0
02/09/2013 11.13p 11.13p 10.76p 11.13p 0
30/08/2013 11.13p 11.13p 10.76p 11.13p 5581
29/08/2013 11.00p 11.10p 10.76p 11.00p 0
28/08/2013 11.00p 11.10p 10.76p 11.00p 23553
27/08/2013 11.50p 11.50p 10.50p 11.00p 187226
23/08/2013 11.38p 11.38p 11.25p 11.25p 100000
22/08/2013 11.38p 11.45p 11.25p 11.38p 0
21/08/2013 11.38p 11.45p 11.25p 11.38p 15727
20/08/2013 11.38p 11.45p 11.38p 11.38p 4000
19/08/2013 11.38p 11.38p 11.30p 11.38p 4750
16/08/2013 11.38p 11.38p 11.35p 11.38p 17428
15/08/2013 11.38p 11.38p 11.30p 11.38p 23555
14/08/2013 11.38p 11.40p 11.30p 11.38p 0
13/08/2013 11.38p 11.40p 11.30p 11.38p 14516
12/08/2013 11.63p 11.85p 11.30p 11.38p 55825
09/08/2013 11.63p 11.74p 11.63p 11.63p 5000
08/08/2013 11.50p 11.70p 11.00p 11.63p 35000
07/08/2013 11.50p 11.70p 11.01p 11.25p 6000
06/08/2013 11.50p 11.50p 11.01p 11.50p 0
05/08/2013 11.50p 11.50p 11.01p 11.50p 4054
02/08/2013 11.50p 11.50p 11.01p 11.50p 2900
01/08/2013 11.50p 11.50p 11.45p 11.50p 12991
31/07/2013 11.50p 11.50p 11.01p 11.50p 26500
30/07/2013 11.50p 11.50p 11.50p 11.50p 15531
29/07/2013 11.50p 11.50p 11.50p 11.50p 10000
26/07/2013 12.00p 12.00p 11.50p 11.50p 50339
25/07/2013 12.38p 12.38p 11.50p 12.00p 203537
24/07/2013 12.38p 13.00p 12.38p 12.38p 10000
23/07/2013 12.38p 12.40p 12.05p 12.38p 2850
22/07/2013 12.38p 12.40p 12.05p 12.38p 5586
19/07/2013 12.38p 12.38p 12.05p 12.38p 15462
18/07/2013 12.38p 12.38p 12.10p 12.38p 214
17/07/2013 12.38p 12.38p 12.10p 12.38p 0
16/07/2013 12.38p 12.38p 12.10p 12.38p 5000
15/07/2013 12.38p 12.38p 12.10p 12.38p 9148
12/07/2013 12.38p 12.38p 12.10p 12.38p 1139
11/07/2013 12.25p 12.47p 12.10p 12.38p 14206
10/07/2013 12.25p 12.25p 12.00p 12.25p 2750
09/07/2013 12.38p 12.60p 12.00p 12.25p 73467
08/07/2013 12.38p 12.64p 12.02p 12.38p 5009
05/07/2013 12.63p 12.63p 12.25p 12.38p 23209
04/07/2013 12.63p 12.90p 12.27p 12.63p 766144
03/07/2013 12.63p 12.63p 12.27p 12.63p 1000
02/07/2013 13.00p 13.00p 12.25p 12.63p 16943
01/07/2013 13.50p 13.50p 12.50p 13.00p 47209
28/06/2013 13.50p 13.75p 13.38p 13.50p 1050
27/06/2013 14.00p 14.00p 13.38p 13.50p 43784
26/06/2013 15.00p 15.20p 15.00p 15.00p 0
25/06/2013 15.00p 15.20p 15.00p 15.00p 13000
24/06/2013 14.75p 15.35p 14.61p 15.00p 338000
21/06/2013 14.62p 15.50p 14.50p 14.75p 138500
20/06/2013 15.00p 15.00p 14.62p 14.62p 30268
19/06/2013 14.62p 15.25p 14.62p 15.00p 66586
18/06/2013 14.50p 15.30p 14.50p 14.62p 133319
17/06/2013 14.13p 15.00p 13.99p 14.50p 1618652
14/06/2013 14.13p 14.73p 14.13p 14.13p 60721
13/06/2013 14.13p 14.41p 13.95p 14.13p 12769
12/06/2013 14.00p 14.50p 13.88p 14.13p 60000
11/06/2013 14.00p 14.50p 13.25p 13.88p 127607
10/06/2013 13.75p 14.25p 13.75p 14.00p 10000

*Close Price adjusted for both dividends and splits