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
12/04/2021 370.00p 372.90p 365.66p 368.50p 7030
09/04/2021 370.00p 372.98p 367.27p 369.00p 1691
08/04/2021 370.00p 370.00p 364.00p 370.00p 1270
07/04/2021 375.00p 376.75p 360.00p 368.00p 22487
06/04/2021 370.00p 380.00p 363.20p 370.50p 29737
01/04/2021 358.00p 370.00p 357.00p 370.00p 3836
31/03/2021 359.00p 375.00p 357.32p 375.00p 2001
30/03/2021 370.00p 370.00p 359.00p 364.00p 8837
29/03/2021 356.00p 377.00p 356.00p 356.00p 14374
26/03/2021 358.00p 373.00p 358.00p 368.00p 4531
25/03/2021 374.00p 374.00p 361.25p 366.50p 6972
24/03/2021 358.00p 374.00p 358.00p 369.50p 17336
23/03/2021 364.00p 376.00p 364.00p 368.00p 116079
22/03/2021 363.00p 375.00p 360.51p 363.00p 131160
19/03/2021 375.00p 375.00p 361.54p 375.00p 18468
18/03/2021 365.00p 365.00p 353.00p 353.00p 20232
17/03/2021 348.00p 364.00p 346.00p 364.00p 150298
16/03/2021 348.00p 362.79p 342.00p 358.00p 76358
15/03/2021 350.00p 359.82p 345.28p 346.00p 52060
12/03/2021 332.00p 360.00p 332.00p 351.00p 43902
11/03/2021 355.00p 356.00p 340.00p 346.00p 81312
10/03/2021 350.00p 354.28p 337.40p 343.00p 94765
09/03/2021 345.00p 348.76p 330.10p 337.00p 24085
08/03/2021 333.00p 345.00p 326.50p 340.50p 38219
05/03/2021 320.00p 333.18p 319.36p 331.00p 40961
04/03/2021 333.00p 333.00p 322.32p 329.50p 23141
03/03/2021 322.00p 330.00p 318.00p 330.00p 15198
02/03/2021 327.00p 327.00p 315.60p 322.00p 11103
01/03/2021 323.00p 323.00p 314.60p 318.00p 4408
26/02/2021 305.00p 325.65p 305.00p 317.50p 31943
25/02/2021 320.00p 320.00p 311.50p 312.50p 8665
24/02/2021 320.00p 321.76p 306.17p 312.00p 18029
23/02/2021 300.00p 319.00p 300.00p 312.50p 9713
22/02/2021 307.00p 313.00p 307.00p 307.00p 2508
19/02/2021 315.00p 315.00p 300.00p 300.00p 89478
18/02/2021 305.00p 312.61p 305.00p 310.00p 6758
17/02/2021 306.00p 313.09p 306.00p 310.50p 3080
16/02/2021 310.00p 314.76p 306.00p 310.00p 7692
15/02/2021 315.00p 315.00p 305.40p 308.50p 9867
12/02/2021 314.00p 314.00p 303.20p 314.00p 378
11/02/2021 302.00p 313.14p 303.00p 308.00p 4039
10/02/2021 302.00p 314.87p 302.00p 306.50p 7358
09/02/2021 315.00p 312.80p 305.94p 307.50p 889
08/02/2021 315.00p 315.00p 303.50p 315.00p 17839
05/02/2021 285.00p 319.00p 270.00p 304.00p 67763
04/02/2021 285.00p 285.00p 274.90p 283.00p 12382
03/02/2021 282.00p 283.82p 276.00p 278.00p 6969
02/02/2021 279.00p 285.00p 272.12p 274.50p 7399
01/02/2021 279.00p 283.83p 275.40p 276.50p 3515
29/01/2021 279.00p 284.00p 268.10p 284.00p 11346
28/01/2021 279.00p 279.00p 266.12p 269.00p 1933
27/01/2021 277.00p 276.00p 265.05p 268.00p 14389
26/01/2021 277.00p 267.50p 267.47p 267.50p 895
25/01/2021 277.00p 269.47p 267.75p 269.00p 75923
22/01/2021 277.00p 278.80p 267.44p 270.00p 3301
21/01/2021 279.00p 279.00p 267.29p 279.00p 450
20/01/2021 279.00p 279.00p 267.08p 279.00p 5206
19/01/2021 259.00p 274.34p 270.50p 270.50p 2351
18/01/2021 259.00p 269.82p 259.00p 267.00p 4480
15/01/2021 263.00p 275.00p 261.00p 269.00p 27749
14/01/2021 263.00p 273.00p 263.00p 267.00p 220115
13/01/2021 275.00p 275.00p 265.86p 270.00p 5662
12/01/2021 270.00p 275.00p 262.60p 273.50p 6510
11/01/2021 275.00p 287.36p 260.00p 260.00p 54069
08/01/2021 271.00p 271.00p 260.00p 268.50p 16224
07/01/2021 257.00p 268.50p 257.00p 268.50p 20824
06/01/2021 258.00p 268.00p 258.00p 265.00p 11191
05/01/2021 275.00p 287.00p 256.00p 256.00p 103937
04/01/2021 288.00p 288.00p 276.50p 280.50p 6031
31/12/2020 275.00p 281.00p 279.50p 281.00p 0
30/12/2020 275.00p 279.50p 275.00p 279.50p 5477
29/12/2020 275.00p 288.86p 275.00p 279.50p 15622
28/12/2020 274.00p 282.50p 273.14p 282.50p 410
24/12/2020 274.00p 282.50p 273.14p 282.50p 410
23/12/2020 274.00p 285.81p 268.61p 281.00p 13006
22/12/2020 283.00p 285.87p 267.82p 280.00p 9728
21/12/2020 283.00p 286.55p 273.13p 279.50p 15868
18/12/2020 273.00p 283.00p 271.58p 273.00p 15478
17/12/2020 266.00p 266.50p 266.00p 266.50p 3
16/12/2020 276.00p 276.98p 272.20p 273.00p 3984
15/12/2020 266.00p 279.48p 272.53p 275.50p 21870
14/12/2020 266.00p 280.35p 266.00p 270.00p 25959
11/12/2020 276.00p 278.67p 267.03p 270.00p 16501
10/12/2020 272.00p 273.98p 269.10p 273.00p 8724
09/12/2020 272.00p 278.23p 265.77p 274.00p 219616
08/12/2020 266.00p 267.21p 262.64p 266.00p 1436
07/12/2020 270.00p 270.00p 261.40p 263.00p 62542
04/12/2020 250.00p 269.93p 258.82p 266.00p 6450
03/12/2020 250.00p 266.00p 244.50p 266.00p 36125
02/12/2020 240.00p 251.00p 237.53p 251.00p 53043
01/12/2020 238.00p 245.00p 238.00p 245.00p 89742
30/11/2020 240.00p 240.00p 235.44p 237.00p 64019
27/11/2020 240.00p 240.00p 231.50p 240.00p 143313
26/11/2020 225.00p 240.00p 225.00p 225.00p 13112
25/11/2020 239.00p 240.00p 229.91p 233.00p 6259
24/11/2020 237.00p 239.00p 227.02p 239.00p 22285
23/11/2020 225.00p 234.00p 225.00p 229.50p 38373
20/11/2020 225.00p 228.63p 223.00p 228.00p 81687
19/11/2020 220.00p 227.00p 220.00p 220.00p 11714
18/11/2020 229.00p 234.00p 199.21p 220.00p 69996
17/11/2020 248.00p 262.00p 225.00p 225.50p 28795
16/11/2020 255.00p 272.00p 247.00p 250.50p 80914
13/11/2020 211.00p 235.24p 211.00p 232.00p 76554
12/11/2020 199.50p 206.50p 203.52p 206.50p 2852
10/11/2020 191.50p 199.65p 180.00p 197.50p 59336
09/11/2020 177.50p 191.00p 173.17p 188.50p 17955
06/11/2020 180.00p 174.25p 168.00p 174.25p 4799
05/11/2020 180.00p 180.00p 165.00p 180.00p 31738
04/11/2020 178.50p 177.25p 166.13p 172.25p 2068
03/11/2020 178.50p 178.50p 168.13p 175.00p 8241
02/11/2020 175.00p 176.79p 175.00p 175.00p 82814
30/10/2020 180.00p 180.00p 175.00p 175.00p 21445
29/10/2020 187.00p 185.97p 177.34p 180.00p 7200
28/10/2020 187.00p 180.25p 177.21p 180.25p 1250
27/10/2020 187.00p 187.00p 177.10p 187.00p 4648
26/10/2020 189.00p 182.25p 181.00p 181.00p 0
23/10/2020 189.00p 184.80p 177.32p 182.25p 6740
22/10/2020 189.00p 181.50p 178.32p 181.50p 2371
21/10/2020 189.00p 183.98p 177.94p 180.75p 3483
20/10/2020 189.00p 180.75p 177.92p 180.75p 85141
19/10/2020 189.00p 181.00p 176.00p 181.00p 5166
16/10/2020 189.00p 181.50p 177.50p 181.50p 184
15/10/2020 189.00p 189.00p 175.44p 184.00p 20592
14/10/2020 182.50p 183.00p 178.23p 181.50p 8795
13/10/2020 182.50p 182.25p 178.92p 182.25p 8000
12/10/2020 182.50p 187.47p 178.02p 182.00p 639
09/10/2020 182.50p 188.47p 182.25p 182.25p 260
08/10/2020 182.50p 182.50p 177.50p 180.50p 22208
07/10/2020 182.50p 183.00p 180.42p 183.00p 3807
06/10/2020 189.00p 190.80p 180.90p 189.00p 6615
05/10/2020 179.00p 188.50p 178.00p 183.75p 11094
02/10/2020 178.50p 182.75p 178.00p 182.75p 11489
01/10/2020 185.00p 185.00p 179.50p 183.75p 15671
30/09/2020 184.00p 184.00p 177.00p 182.50p 4168
29/09/2020 175.00p 179.50p 176.50p 179.50p 3809
28/09/2020 175.00p 180.00p 176.50p 178.75p 16320
25/09/2020 175.00p 175.00p 174.70p 175.00p 30610
24/09/2020 177.50p 180.00p 176.30p 180.00p 25777
23/09/2020 177.50p 184.00p 176.50p 176.50p 33581
22/09/2020 182.50p 189.00p 181.75p 181.75p 12654
21/09/2020 194.00p 194.00p 185.00p 192.00p 28496
18/09/2020 194.50p 195.00p 185.00p 195.00p 4340
17/09/2020 190.00p 194.84p 189.71p 192.50p 22184
16/09/2020 190.00p 193.50p 186.00p 193.50p 126323
15/09/2020 185.00p 190.00p 185.00p 189.75p 4130
14/09/2020 189.75p 189.75p 185.00p 189.75p 30347
11/09/2020 185.00p 190.00p 185.00p 189.75p 3182
10/09/2020 185.00p 190.00p 185.00p 190.00p 574
09/09/2020 185.00p 189.75p 185.03p 189.75p 27983
08/09/2020 185.00p 190.00p 185.00p 190.00p 3100
07/09/2020 191.00p 194.48p 185.52p 190.00p 3209
04/09/2020 191.00p 190.25p 185.00p 190.25p 677
03/09/2020 191.00p 194.99p 185.00p 189.75p 14629
02/09/2020 190.50p 194.47p 190.50p 190.50p 21541
01/09/2020 195.00p 195.00p 185.03p 189.75p 5289
28/08/2020 185.00p 195.00p 185.00p 195.00p 2716
27/08/2020 182.00p 190.44p 182.00p 188.00p 1871
26/08/2020 182.50p 187.50p 182.00p 183.50p 351582
25/08/2020 178.00p 191.08p 185.03p 187.00p 10218
24/08/2020 178.00p 192.00p 176.91p 192.00p 184544
21/08/2020 176.50p 176.24p 175.00p 175.00p 693
20/08/2020 176.50p 176.50p 167.50p 172.00p 3731
19/08/2020 190.00p 175.50p 165.75p 170.50p 16395
18/08/2020 190.00p 171.85p 163.27p 171.00p 11421
17/08/2020 190.00p 183.65p 173.50p 179.50p 4607
14/08/2020 190.00p 182.61p 175.80p 180.25p 11018
13/08/2020 190.00p 195.00p 188.50p 188.50p 77568
12/08/2020 208.00p 208.00p 190.50p 195.00p 14175
11/08/2020 197.50p 197.28p 185.00p 193.25p 1572
10/08/2020 197.50p 197.28p 185.00p 193.25p 147
07/08/2020 197.50p 197.28p 193.25p 193.25p 5038
06/08/2020 197.50p 193.25p 185.49p 193.25p 500
05/08/2020 197.50p 193.25p 185.49p 193.25p 546
04/08/2020 197.50p 197.42p 185.97p 193.50p 700
03/08/2020 197.50p 198.00p 185.51p 194.00p 6726
31/07/2020 197.50p 197.50p 188.34p 197.50p 317
30/07/2020 188.50p 193.75p 188.50p 193.75p 3368
29/07/2020 202.00p 199.55p 190.77p 195.00p 21150
28/07/2020 202.00p 202.00p 185.97p 202.00p 2677
27/07/2020 200.00p 202.00p 185.97p 193.75p 3032
24/07/2020 200.00p 195.25p 193.25p 193.25p 0
23/07/2020 200.00p 200.00p 195.25p 195.25p 0
22/07/2020 200.00p 203.00p 188.54p 200.00p 9931
21/07/2020 186.50p 201.13p 186.50p 196.50p 56381
20/07/2020 186.00p 191.75p 186.53p 191.75p 11225
17/07/2020 186.00p 196.80p 186.00p 192.00p 10540
16/07/2020 186.00p 189.50p 185.90p 189.50p 8234
15/07/2020 186.00p 191.85p 186.00p 189.00p 365
14/07/2020 186.00p 192.73p 186.02p 189.25p 515
13/07/2020 186.00p 192.50p 186.00p 192.50p 0
10/07/2020 186.00p 197.25p 186.00p 186.00p 3165
09/07/2020 186.00p 186.57p 186.00p 186.00p 7436
08/07/2020 186.00p 195.34p 186.00p 186.00p 25718
07/07/2020 198.50p 197.35p 192.75p 192.75p 150030
06/07/2020 198.50p 198.50p 186.00p 186.00p 1830
03/07/2020 187.00p 196.38p 186.00p 192.00p 7064
02/07/2020 187.00p 187.00p 186.00p 186.00p 10526
01/07/2020 187.50p 193.00p 187.00p 193.00p 3144
29/06/2020 187.50p 192.70p 187.00p 187.00p 14652
26/06/2020 187.00p 195.55p 186.00p 186.00p 10344

*Close Price adjusted for both dividends and splits