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
25/06/2020 198.50p 198.50p 186.00p 189.50p 1416
24/06/2020 191.00p 193.46p 188.70p 189.50p 18125
23/06/2020 196.00p 197.00p 193.73p 196.50p 35025
22/06/2020 200.00p 205.61p 197.00p 200.00p 34748
19/06/2020 201.00p 215.00p 198.00p 207.00p 24866
18/06/2020 200.00p 213.46p 202.30p 208.50p 11846
17/06/2020 200.00p 213.42p 205.00p 208.00p 491
16/06/2020 200.00p 214.79p 204.46p 208.00p 10261
15/06/2020 200.00p 207.62p 200.00p 206.50p 50663
12/06/2020 203.00p 209.75p 201.43p 207.00p 6400
11/06/2020 203.00p 216.00p 202.17p 216.00p 7399
10/06/2020 213.00p 215.98p 202.19p 211.00p 6785
09/06/2020 208.00p 213.75p 212.00p 212.00p 2174
08/06/2020 208.00p 213.21p 200.00p 209.50p 17966
05/06/2020 208.00p 208.00p 198.38p 208.00p 33957
04/06/2020 201.00p 201.00p 198.38p 201.00p 6437
03/06/2020 195.50p 203.34p 195.50p 196.00p 13564
02/06/2020 201.00p 201.50p 198.20p 201.50p 4964
01/06/2020 201.00p 205.00p 195.00p 200.00p 9839
29/05/2020 194.00p 202.38p 196.76p 199.50p 6340
28/05/2020 194.00p 203.32p 193.00p 197.50p 25499
27/05/2020 194.00p 206.00p 194.00p 199.00p 25765
26/05/2020 208.00p 208.00p 198.61p 208.00p 25527
22/05/2020 197.50p 205.25p 196.58p 203.00p 57653
21/05/2020 206.00p 212.00p 196.71p 202.00p 225457
20/05/2020 202.00p 202.00p 192.27p 202.00p 12777
19/05/2020 185.00p 203.10p 196.85p 198.00p 5662
18/05/2020 185.00p 202.00p 185.00p 202.00p 14615
15/05/2020 178.50p 194.50p 178.50p 189.25p 70871
14/05/2020 178.50p 178.50p 170.00p 178.50p 13059
13/05/2020 168.00p 178.50p 168.00p 178.50p 27369
12/05/2020 154.00p 172.50p 148.50p 167.00p 30956
11/05/2020 140.00p 146.75p 140.00p 146.75p 12602
07/05/2020 130.00p 139.00p 121.81p 136.00p 21098
06/05/2020 125.00p 128.99p 125.00p 128.00p 21681
05/05/2020 128.00p 133.57p 125.00p 125.00p 12582
01/05/2020 135.00p 142.05p 134.10p 135.00p 11962
30/04/2020 136.00p 145.77p 136.00p 139.50p 7731
29/04/2020 136.50p 147.24p 136.50p 142.50p 4386
28/04/2020 143.50p 148.26p 136.50p 142.50p 1957
27/04/2020 143.50p 149.38p 139.38p 143.75p 2444
24/04/2020 143.50p 143.50p 143.50p 143.50p 25
23/04/2020 143.50p 143.50p 137.16p 143.50p 12273
22/04/2020 143.50p 149.38p 138.50p 143.50p 7931
21/04/2020 139.00p 144.00p 138.50p 144.00p 3391
20/04/2020 140.00p 150.47p 140.00p 145.50p 10881
17/04/2020 146.00p 150.00p 140.82p 145.25p 5494
16/04/2020 146.00p 150.40p 139.13p 145.25p 644
15/04/2020 146.00p 151.87p 142.12p 147.00p 6320
14/04/2020 155.00p 155.99p 146.10p 150.50p 8160
09/04/2020 153.00p 165.85p 142.50p 152.50p 33809
08/04/2020 157.50p 166.86p 153.66p 160.00p 4684
07/04/2020 157.50p 167.36p 154.63p 160.00p 19063
06/04/2020 157.50p 169.38p 155.00p 155.00p 6626
03/04/2020 158.00p 169.72p 157.50p 157.50p 6707
02/04/2020 154.00p 162.00p 147.71p 160.50p 22264
01/04/2020 178.50p 189.52p 154.20p 165.00p 34920
31/03/2020 195.00p 211.00p 180.93p 187.00p 27435
30/03/2020 216.00p 204.00p 196.75p 204.00p 3501
27/03/2020 216.00p 216.80p 199.00p 199.00p 12479
26/03/2020 224.00p 224.00p 215.75p 224.00p 3429
25/03/2020 198.00p 227.52p 220.79p 227.50p 5760
24/03/2020 198.00p 226.87p 186.22p 225.00p 59422
23/03/2020 212.00p 215.95p 185.50p 185.50p 24955
20/03/2020 231.00p 243.30p 220.00p 231.00p 15101
19/03/2020 249.00p 250.05p 235.00p 237.00p 11301
18/03/2020 280.00p 280.00p 257.00p 258.00p 4381
17/03/2020 259.00p 280.00p 258.00p 272.00p 77522
16/03/2020 285.00p 294.30p 262.00p 262.00p 11461
13/03/2020 320.00p 320.00p 302.00p 314.50p 2956
12/03/2020 315.00p 322.50p 306.00p 306.00p 199268
11/03/2020 331.00p 346.73p 323.00p 333.50p 11479
10/03/2020 331.00p 331.00p 323.24p 331.00p 188532
09/03/2020 329.00p 329.00p 302.61p 321.50p 4320
06/03/2020 329.00p 342.96p 329.00p 336.50p 582234
05/03/2020 342.00p 342.00p 325.22p 342.00p 1866
04/03/2020 321.00p 345.75p 321.00p 332.50p 1252
03/03/2020 318.00p 343.74p 318.00p 325.00p 3648
02/03/2020 320.00p 345.65p 320.00p 332.00p 16455
28/02/2020 330.00p 347.75p 324.00p 332.50p 5092
27/02/2020 348.00p 351.69p 348.50p 348.50p 5266
26/02/2020 348.00p 360.50p 343.00p 359.00p 2930
25/02/2020 350.00p 373.76p 362.41p 364.00p 2843
24/02/2020 350.00p 371.00p 350.00p 371.00p 9161
21/02/2020 378.00p 379.00p 368.48p 379.00p 657
20/02/2020 350.00p 369.14p 364.50p 364.50p 2773
19/02/2020 350.00p 378.71p 352.00p 364.00p 3993
18/02/2020 350.00p 378.00p 350.00p 364.00p 3097
17/02/2020 350.00p 367.64p 364.50p 364.50p 772
14/02/2020 350.00p 368.57p 365.00p 365.00p 1446
13/02/2020 350.00p 379.00p 364.00p 364.00p 3219
12/02/2020 350.00p 379.56p 355.24p 365.50p 8907
11/02/2020 350.00p 365.15p 350.00p 363.00p 8451
10/02/2020 379.00p 365.15p 364.35p 364.50p 4456
07/02/2020 379.00p 379.00p 364.00p 364.00p 12020
06/02/2020 350.00p 374.36p 350.00p 364.50p 3660
05/02/2020 350.00p 375.12p 364.78p 369.50p 5339
04/02/2020 350.00p 375.36p 350.00p 363.00p 5192
03/02/2020 354.00p 370.17p 354.00p 354.00p 585
31/01/2020 371.00p 371.00p 363.79p 371.00p 4934
30/01/2020 354.00p 366.00p 362.00p 362.00p 1425
29/01/2020 354.00p 365.10p 361.25p 362.00p 4803
28/01/2020 354.00p 361.11p 359.50p 359.50p 36371
27/01/2020 354.00p 362.45p 350.00p 350.00p 10333
24/01/2020 378.00p 378.00p 350.00p 365.00p 9434
23/01/2020 354.00p 374.00p 350.00p 362.50p 17947
22/01/2020 360.00p 360.00p 354.00p 354.00p 3557
21/01/2020 381.00p 381.00p 355.30p 367.50p 4726
20/01/2020 372.00p 372.00p 356.06p 368.00p 1037
17/01/2020 356.00p 369.26p 356.00p 356.00p 4724
16/01/2020 360.00p 367.73p 356.00p 356.00p 14952
15/01/2020 384.00p 384.00p 371.62p 384.00p 1182
14/01/2020 360.00p 377.00p 360.00p 372.00p 8745
13/01/2020 389.00p 389.00p 360.00p 360.00p 11321
10/01/2020 364.00p 377.00p 364.31p 377.00p 842
09/01/2020 364.00p 377.00p 364.00p 364.00p 4816
08/01/2020 364.00p 376.44p 364.00p 364.00p 6301
07/01/2020 375.00p 377.48p 364.00p 364.00p 9378
06/01/2020 380.00p 387.00p 375.00p 387.00p 14499
03/01/2020 380.00p 397.10p 380.00p 380.00p 864
02/01/2020 381.00p 399.90p 380.00p 380.00p 5210
31/12/2019 394.00p 399.90p 391.50p 391.50p 1000
30/12/2019 394.00p 398.97p 382.80p 394.00p 1261
27/12/2019 405.00p 405.00p 380.24p 405.00p 8847
24/12/2019 390.00p 403.76p 381.00p 392.00p 26488
23/12/2019 401.00p 427.00p 400.00p 427.00p 61937
20/12/2019 411.00p 420.00p 400.00p 400.00p 36997
19/12/2019 411.00p 412.60p 401.00p 406.00p 9480
18/12/2019 408.00p 412.00p 389.00p 405.50p 31119
17/12/2019 404.00p 407.00p 394.00p 394.00p 34095
16/12/2019 378.00p 408.00p 376.91p 400.50p 60899
13/12/2019 376.00p 391.85p 371.00p 378.00p 16574
12/12/2019 300.00p 385.00p 297.60p 374.00p 67507
11/12/2019 297.00p 297.00p 288.00p 288.00p 23544
10/12/2019 310.00p 315.88p 298.00p 298.00p 23723
09/12/2019 313.00p 314.00p 310.04p 312.50p 17489
06/12/2019 313.00p 318.00p 313.10p 318.00p 2712
05/12/2019 313.00p 318.00p 313.10p 318.00p 655
04/12/2019 313.00p 316.50p 313.05p 316.50p 285
03/12/2019 313.00p 318.00p 313.00p 314.00p 7968
02/12/2019 315.00p 323.00p 314.79p 323.00p 11620
29/11/2019 313.00p 319.00p 315.08p 319.00p 1611
28/11/2019 313.00p 320.00p 316.00p 317.50p 257898
27/11/2019 313.00p 322.50p 316.75p 322.50p 1627
26/11/2019 313.00p 317.80p 313.00p 313.00p 11702
25/11/2019 313.00p 322.00p 315.13p 322.00p 2068
22/11/2019 313.00p 321.50p 313.16p 321.50p 1296
21/11/2019 313.00p 313.16p 313.00p 313.00p 7187
20/11/2019 313.00p 321.50p 313.16p 321.50p 2315
19/11/2019 313.00p 318.00p 313.00p 313.00p 19064
18/11/2019 313.00p 314.00p 313.16p 314.00p 1944
15/11/2019 313.00p 318.00p 313.00p 313.00p 11560
14/11/2019 316.00p 321.50p 310.00p 321.50p 2375
13/11/2019 316.00p 329.00p 310.00p 312.00p 693373
12/11/2019 320.00p 328.00p 316.00p 328.00p 15403
11/11/2019 322.21p 331.00p 322.17p 331.00p 9263
08/11/2019 318.00p 329.03p 318.00p 329.00p 12411
07/11/2019 318.21p 329.00p 318.21p 329.00p 1744
06/11/2019 318.00p 333.00p 318.00p 328.50p 5186
05/11/2019 340.00p 340.00p 323.20p 340.00p 1335
04/11/2019 339.00p 339.00p 318.21p 329.00p 738
01/11/2019 340.00p 340.00p 318.50p 329.00p 644
31/10/2019 329.03p 329.03p 329.00p 329.00p 15
30/10/2019 318.00p 318.21p 318.00p 318.00p 196
29/10/2019 329.00p 329.00p 318.00p 329.00p 13803
28/10/2019 324.36p 328.50p 324.36p 328.50p 503
25/10/2019 324.68p 329.00p 324.68p 329.00p 2700
24/10/2019 330.00p 330.00p 318.21p 329.00p 3142
23/10/2019 324.56p 330.00p 320.19p 330.00p 3108
22/10/2019 321.56p 329.00p 321.56p 329.00p 76
21/10/2019 324.00p 328.50p 317.81p 328.50p 9126
18/10/2019 320.00p 328.00p 316.00p 328.00p 14616
17/10/2019 320.00p 328.50p 320.00p 328.50p 15307
16/10/2019 328.40p 328.50p 324.85p 328.50p 77
15/10/2019 330.00p 330.00p 320.00p 320.00p 1714
14/10/2019 320.00p 322.03p 320.00p 320.00p 2271
11/10/2019 326.00p 328.80p 321.00p 328.50p 8461
10/10/2019 328.20p 328.20p 320.15p 326.50p 4247
09/10/2019 333.00p 333.00p 324.08p 333.00p 942
08/10/2019 328.00p 333.00p 328.00p 328.00p 1257
07/10/2019 331.56p 331.56p 330.03p 331.50p 4671
04/10/2019 333.00p 333.00p 331.50p 331.50p 19
03/10/2019 330.00p 331.50p 330.00p 331.50p 3527
02/10/2019 333.00p 333.00p 330.00p 331.50p 8886
01/10/2019 331.59p 331.59p 330.03p 331.50p 3962
30/09/2019 331.60p 331.60p 330.45p 331.50p 6594
27/09/2019 333.00p 333.00p 332.00p 333.00p 6615
26/09/2019 332.00p 332.50p 332.00p 332.50p 400
25/09/2019 332.00p 333.00p 332.00p 332.50p 9125
24/09/2019 332.00p 340.00p 332.00p 332.50p 13772
23/09/2019 332.00p 340.00p 332.00p 339.50p 782
20/09/2019 335.00p 341.00p 332.00p 341.00p 2635
19/09/2019 335.00p 341.00p 335.00p 341.00p 687
18/09/2019 348.00p 348.00p 341.60p 348.00p 68
17/09/2019 335.00p 347.00p 335.00p 341.00p 4334
16/09/2019 335.00p 340.56p 335.00p 340.50p 1888
13/09/2019 336.00p 341.67p 335.00p 341.50p 4268
12/09/2019 339.00p 344.00p 332.00p 342.00p 18700
11/09/2019 344.00p 344.00p 339.09p 343.50p 1704
10/09/2019 339.09p 346.56p 339.09p 343.50p 558

*Close Price adjusted for both dividends and splits