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
09/09/2019 344.00p 344.00p 339.11p 343.00p 3532
06/09/2019 346.00p 346.00p 339.09p 343.00p 2616
05/09/2019 340.00p 340.07p 340.00p 340.00p 857
04/09/2019 340.00p 345.25p 340.00p 344.00p 2727
03/09/2019 340.11p 347.56p 340.11p 343.50p 813
02/09/2019 340.00p 346.00p 340.00p 344.50p 18105
30/08/2019 349.00p 349.00p 341.00p 344.50p 4035
29/08/2019 341.00p 343.52p 341.00p 342.50p 1002
28/08/2019 343.42p 343.46p 341.85p 343.00p 2983
27/08/2019 340.00p 345.25p 340.00p 345.00p 13108
23/08/2019 340.00p 345.00p 340.00p 345.00p 1721
22/08/2019 340.00p 347.00p 340.00p 344.50p 24801
21/08/2019 341.08p 347.00p 341.00p 345.50p 14716
20/08/2019 340.00p 345.36p 340.00p 345.00p 15266
19/08/2019 349.00p 349.00p 340.09p 345.00p 447
16/08/2019 340.00p 346.75p 340.00p 340.00p 12212
15/08/2019 350.00p 350.00p 340.65p 350.00p 8485
14/08/2019 346.75p 346.75p 340.64p 345.00p 8860
13/08/2019 340.64p 345.00p 340.64p 345.00p 7554
12/08/2019 349.00p 350.00p 340.64p 350.00p 2659
09/08/2019 340.00p 345.00p 340.00p 345.00p 12026
08/08/2019 349.00p 349.00p 340.63p 345.00p 4362
07/08/2019 350.00p 350.00p 340.64p 350.00p 11820
06/08/2019 341.36p 349.54p 340.64p 344.50p 5063
05/08/2019 340.00p 347.50p 340.00p 347.50p 10921
02/08/2019 340.00p 346.00p 340.00p 340.00p 12425
01/08/2019 345.00p 346.33p 340.00p 340.00p 105041
31/07/2019 340.00p 348.00p 340.00p 348.00p 6441
30/07/2019 341.32p 348.00p 340.15p 348.00p 1135
29/07/2019 341.50p 354.28p 340.14p 347.50p 8841
26/07/2019 340.00p 348.50p 338.00p 348.50p 24402
25/07/2019 340.00p 345.50p 340.00p 345.50p 569
24/07/2019 340.00p 348.50p 340.00p 348.50p 62099
23/07/2019 341.00p 345.00p 340.00p 345.00p 5436
22/07/2019 344.78p 344.78p 342.22p 344.50p 2511
19/07/2019 342.67p 346.00p 342.67p 346.00p 2489
18/07/2019 357.00p 357.00p 343.37p 347.50p 4184
17/07/2019 341.00p 348.00p 338.00p 348.00p 14701
16/07/2019 345.56p 347.00p 343.89p 347.00p 714
15/07/2019 342.00p 349.00p 342.00p 349.00p 6841
12/07/2019 341.00p 348.50p 341.00p 348.50p 3648
11/07/2019 346.00p 347.50p 344.00p 347.50p 9230
10/07/2019 346.00p 349.00p 346.00p 349.00p 4132
09/07/2019 352.00p 357.92p 349.00p 349.00p 16243
08/07/2019 349.11p 353.00p 346.00p 353.00p 887
05/07/2019 357.92p 357.92p 348.44p 351.50p 1021
04/07/2019 349.11p 353.00p 349.11p 353.00p 1098
03/07/2019 346.00p 356.04p 346.00p 350.00p 16359
02/07/2019 346.00p 353.90p 346.00p 352.00p 4249
01/07/2019 359.91p 359.91p 353.00p 354.00p 57179
28/06/2019 351.00p 359.91p 351.00p 351.00p 9135
27/06/2019 355.00p 355.00p 353.79p 355.00p 1009
26/06/2019 355.00p 359.01p 353.00p 355.00p 24978
25/06/2019 355.00p 358.99p 353.00p 355.00p 4640
24/06/2019 352.00p 359.12p 352.00p 353.00p 8310
21/06/2019 351.00p 353.00p 351.00p 351.00p 5978
20/06/2019 351.00p 360.00p 351.00p 355.50p 5257
19/06/2019 355.00p 355.00p 351.35p 355.00p 52979
18/06/2019 351.35p 355.00p 351.35p 355.00p 2662
17/06/2019 351.53p 355.00p 351.53p 355.00p 5178
14/06/2019 352.00p 355.50p 352.00p 355.50p 6072
13/06/2019 352.00p 356.00p 350.00p 356.00p 10905
12/06/2019 352.00p 361.00p 352.00p 361.00p 5028
11/06/2019 360.00p 360.00p 352.34p 360.00p 4282
10/06/2019 352.00p 361.00p 352.00p 361.00p 2118
07/06/2019 370.00p 370.00p 352.34p 360.50p 96044
06/06/2019 352.00p 362.00p 352.00p 362.00p 2500
05/06/2019 362.00p 362.00p 359.22p 362.00p 3402
04/06/2019 358.46p 360.50p 352.59p 360.50p 2641
03/06/2019 352.00p 360.50p 350.00p 360.00p 9953
31/05/2019 352.00p 359.70p 352.00p 352.00p 2358
30/05/2019 352.00p 361.75p 352.00p 360.50p 1227
29/05/2019 357.00p 360.00p 352.00p 359.00p 252237
28/05/2019 358.16p 366.25p 358.15p 365.50p 12807
24/05/2019 359.76p 366.00p 358.00p 366.00p 6064
23/05/2019 358.00p 366.33p 358.00p 365.50p 6172
22/05/2019 370.00p 370.00p 358.00p 358.00p 11197
21/05/2019 370.00p 370.00p 362.46p 370.00p 10577
20/05/2019 362.00p 363.90p 359.44p 359.50p 8868
17/05/2019 351.00p 358.89p 341.39p 358.50p 324969
16/05/2019 335.00p 348.47p 335.00p 347.00p 18117
15/05/2019 330.00p 337.00p 330.00p 337.00p 5116
14/05/2019 345.00p 345.00p 331.00p 345.00p 13652
13/05/2019 340.00p 340.00p 330.00p 330.00p 8728
10/05/2019 344.00p 345.00p 336.80p 337.50p 7212
09/05/2019 342.00p 343.50p 342.00p 342.00p 6816
08/05/2019 350.00p 350.00p 343.47p 350.00p 3452
07/05/2019 347.00p 349.00p 343.70p 344.50p 5777
03/05/2019 357.14p 357.14p 347.68p 348.00p 3261
02/05/2019 350.00p 358.15p 348.50p 348.50p 2423
01/05/2019 348.00p 358.14p 347.00p 353.00p 14703
30/04/2019 353.00p 358.00p 348.02p 350.00p 1819958
29/04/2019 355.00p 358.00p 354.00p 355.00p 3046
26/04/2019 353.40p 354.50p 353.40p 354.50p 3187
25/04/2019 352.08p 360.00p 352.08p 354.50p 5269
24/04/2019 352.08p 360.00p 348.00p 353.50p 10390
23/04/2019 352.74p 360.00p 352.74p 353.50p 7173
18/04/2019 358.00p 358.00p 350.89p 353.50p 10893
17/04/2019 350.00p 358.00p 347.00p 353.00p 13245
16/04/2019 344.25p 348.00p 338.00p 345.00p 69646
15/04/2019 347.00p 347.00p 332.38p 341.50p 17383
12/04/2019 327.00p 342.00p 327.00p 334.00p 9140
11/04/2019 342.00p 342.00p 326.80p 334.00p 20542
10/04/2019 336.24p 336.24p 329.03p 335.00p 15540
09/04/2019 342.00p 343.00p 328.06p 333.50p 8071
08/04/2019 342.00p 343.00p 328.00p 329.50p 22766
05/04/2019 328.82p 330.32p 326.16p 330.00p 12599
04/04/2019 327.59p 329.59p 327.55p 329.50p 1133
03/04/2019 328.00p 334.35p 327.50p 331.50p 79725
02/04/2019 327.83p 329.59p 325.00p 329.50p 39420
01/04/2019 325.09p 328.75p 325.09p 328.00p 54164
29/03/2019 325.00p 330.00p 325.00p 325.00p 212351
28/03/2019 325.00p 331.50p 325.00p 328.00p 43002
27/03/2019 328.50p 328.50p 325.00p 327.25p 5973
26/03/2019 330.00p 335.56p 326.00p 326.00p 44521
25/03/2019 352.00p 352.00p 333.00p 335.25p 11139
22/03/2019 341.52p 342.66p 338.50p 338.50p 12031
21/03/2019 340.00p 347.60p 340.00p 342.25p 8716
20/03/2019 349.50p 354.50p 335.00p 342.25p 16640
19/03/2019 341.25p 349.50p 341.10p 346.25p 11838
18/03/2019 340.00p 349.32p 340.00p 340.00p 12364
15/03/2019 340.50p 349.95p 340.00p 340.00p 6980
14/03/2019 335.00p 352.82p 335.00p 347.50p 43042
13/03/2019 388.00p 392.00p 382.00p 387.75p 37053
12/03/2019 384.50p 384.50p 378.80p 381.00p 6486
11/03/2019 372.50p 386.50p 372.00p 379.00p 54211
08/03/2019 373.34p 379.75p 371.00p 375.25p 5508
07/03/2019 378.00p 378.00p 371.78p 375.00p 52384
06/03/2019 370.00p 379.50p 370.00p 374.25p 77017
05/03/2019 377.00p 379.50p 368.64p 377.00p 88452
04/03/2019 378.50p 378.50p 368.80p 378.50p 11617
01/03/2019 369.00p 375.00p 368.64p 373.00p 10052
28/02/2019 365.00p 376.00p 365.00p 372.00p 7271
27/02/2019 365.00p 371.50p 365.00p 371.50p 8985
26/02/2019 363.00p 371.00p 360.17p 371.00p 260140
25/02/2019 360.89p 368.50p 360.89p 368.50p 35754
22/02/2019 358.00p 369.00p 357.20p 367.50p 9939
21/02/2019 356.00p 367.84p 356.00p 365.00p 1685
20/02/2019 357.84p 369.00p 357.77p 365.75p 13292
19/02/2019 369.44p 369.44p 358.71p 366.50p 23852
18/02/2019 361.23p 366.08p 361.23p 364.25p 14867
15/02/2019 356.87p 364.50p 355.00p 362.75p 19239
14/02/2019 370.00p 370.00p 355.12p 357.50p 5532
13/02/2019 360.00p 365.00p 350.00p 355.00p 370796
12/02/2019 368.00p 373.83p 364.00p 368.75p 19322
11/02/2019 370.00p 389.00p 369.18p 380.00p 298539
08/02/2019 381.00p 381.00p 370.00p 381.00p 911
07/02/2019 370.00p 373.26p 370.00p 370.00p 3991
06/02/2019 373.00p 380.00p 370.00p 375.00p 54398
05/02/2019 388.00p 388.00p 373.00p 380.00p 16562
04/02/2019 370.00p 382.00p 370.00p 382.00p 2212
01/02/2019 370.50p 381.75p 370.00p 381.75p 25143
31/01/2019 372.00p 381.50p 370.41p 381.50p 14406
30/01/2019 375.50p 376.70p 372.00p 372.00p 6635
29/01/2019 378.00p 387.25p 375.23p 387.25p 8659
28/01/2019 400.00p 400.00p 378.00p 378.00p 3977
25/01/2019 395.00p 395.00p 378.82p 386.25p 4625
24/01/2019 378.00p 385.52p 374.47p 382.00p 6821
23/01/2019 400.00p 400.00p 379.00p 388.75p 6672
22/01/2019 378.00p 385.99p 375.31p 383.75p 5432
21/01/2019 380.50p 398.08p 380.50p 389.75p 6467
18/01/2019 382.00p 387.00p 378.00p 381.50p 51475
17/01/2019 388.00p 390.00p 380.04p 387.75p 7899
16/01/2019 382.00p 390.00p 382.00p 385.75p 10512
15/01/2019 373.00p 385.25p 371.50p 385.25p 14839
14/01/2019 375.00p 385.00p 371.50p 375.00p 19503
11/01/2019 389.50p 397.72p 370.00p 383.50p 265766
10/01/2019 375.50p 387.50p 370.00p 375.00p 13713
09/01/2019 388.50p 388.50p 370.50p 387.00p 75740
08/01/2019 386.50p 390.00p 371.40p 390.00p 8507
07/01/2019 377.00p 386.50p 370.00p 373.75p 29993
04/01/2019 379.50p 389.50p 376.00p 381.50p 12975
03/01/2019 404.50p 404.50p 374.00p 378.75p 26378
02/01/2019 383.00p 390.00p 381.00p 390.00p 17273
31/12/2018 387.50p 402.00p 387.50p 402.00p 3506
28/12/2018 386.50p 394.50p 384.50p 384.50p 4906
27/12/2018 399.00p 399.00p 385.14p 397.50p 3300
24/12/2018 384.50p 392.25p 384.50p 392.25p 1179
21/12/2018 395.50p 398.00p 384.50p 392.00p 9513
20/12/2018 389.50p 394.95p 384.50p 384.50p 14587
19/12/2018 405.00p 405.00p 390.50p 395.50p 17893
18/12/2018 400.50p 405.50p 395.00p 398.00p 183037
17/12/2018 391.50p 410.00p 391.50p 399.50p 243939
14/12/2018 397.50p 399.00p 390.00p 397.50p 53022
13/12/2018 390.00p 399.00p 390.00p 394.75p 18550
12/12/2018 395.00p 407.75p 391.72p 400.00p 11928
11/12/2018 402.50p 410.00p 392.00p 407.75p 28607
10/12/2018 410.00p 415.00p 401.00p 404.00p 11770
07/12/2018 411.00p 426.50p 405.45p 413.75p 18891
06/12/2018 412.50p 414.50p 409.00p 409.50p 7541
05/12/2018 415.00p 419.00p 410.59p 418.25p 11426
04/12/2018 415.00p 426.50p 415.00p 425.25p 200682
03/12/2018 430.00p 444.39p 415.00p 428.50p 32437
30/11/2018 438.50p 445.00p 429.50p 433.25p 65895
29/11/2018 451.50p 456.50p 438.00p 439.00p 83724
28/11/2018 443.00p 454.50p 442.00p 445.00p 14757
27/11/2018 455.00p 455.90p 440.50p 445.00p 26625
26/11/2018 468.00p 469.50p 457.09p 460.00p 17541
23/11/2018 463.50p 465.00p 455.00p 455.00p 1478
22/11/2018 460.00p 464.28p 455.00p 455.00p 70243

*Close Price adjusted for both dividends and splits