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
07/02/2018 900.00p 935.00p 890.00p 913.00p 60125
06/02/2018 915.00p 915.00p 885.00p 890.00p 42385
05/02/2018 937.00p 937.00p 913.72p 920.00p 14772
02/02/2018 926.00p 934.00p 925.26p 928.00p 39578
01/02/2018 927.00p 937.00p 927.00p 935.00p 4720
31/01/2018 925.00p 935.00p 925.00p 926.00p 25199
30/01/2018 931.00p 932.00p 917.08p 925.00p 146856
29/01/2018 927.00p 937.00p 927.00p 935.00p 4538
26/01/2018 925.00p 940.52p 925.00p 927.00p 20503
25/01/2018 925.00p 933.24p 925.00p 925.00p 12747
24/01/2018 927.00p 937.00p 925.00p 925.00p 8538
23/01/2018 939.00p 939.00p 918.67p 928.00p 49024
22/01/2018 925.00p 930.00p 925.00p 928.00p 14317
19/01/2018 931.00p 942.00p 926.00p 930.00p 11901
18/01/2018 937.00p 939.00p 916.00p 930.00p 52857
17/01/2018 931.00p 936.00p 925.00p 925.00p 15338
16/01/2018 935.00p 947.00p 932.00p 933.00p 23478
15/01/2018 926.00p 941.00p 924.96p 930.00p 139372
12/01/2018 931.00p 937.00p 925.00p 925.00p 29122
11/01/2018 920.00p 940.00p 920.00p 930.00p 113095
10/01/2018 921.00p 930.00p 915.00p 927.00p 107927
09/01/2018 919.00p 932.00p 915.00p 924.00p 46426
08/01/2018 925.00p 932.00p 920.00p 920.00p 53680
05/01/2018 927.00p 934.00p 915.00p 930.00p 54916
04/01/2018 926.00p 928.04p 913.00p 920.00p 59503
03/01/2018 938.00p 938.00p 920.00p 920.00p 16505
02/01/2018 931.00p 936.21p 921.00p 931.00p 47062
29/12/2017 927.50p 950.00p 927.50p 935.50p 18583
28/12/2017 933.00p 940.38p 932.54p 936.00p 21546
27/12/2017 920.00p 939.50p 920.00p 937.00p 14545
22/12/2017 939.00p 939.00p 920.00p 929.50p 14033
21/12/2017 933.50p 937.00p 917.90p 920.00p 15842
20/12/2017 939.00p 939.00p 918.73p 933.50p 12744
19/12/2017 947.00p 947.00p 922.00p 939.00p 14853
18/12/2017 940.00p 947.50p 923.72p 936.50p 55203
15/12/2017 943.50p 950.50p 912.50p 912.50p 347339
14/12/2017 950.00p 951.50p 934.05p 950.50p 37911
13/12/2017 933.00p 954.00p 931.50p 939.50p 78031
12/12/2017 931.00p 945.50p 930.00p 934.00p 51829
11/12/2017 932.00p 946.50p 931.00p 935.50p 26312
08/12/2017 935.00p 942.00p 930.00p 930.00p 43319
07/12/2017 954.50p 954.50p 935.00p 935.00p 54315
06/12/2017 944.50p 965.00p 936.50p 961.00p 33920
05/12/2017 930.50p 950.00p 927.18p 942.00p 85778
04/12/2017 922.50p 937.08p 921.04p 930.50p 103399
01/12/2017 926.50p 932.40p 918.00p 919.50p 130083
30/11/2017 936.00p 941.50p 920.00p 925.00p 50962
29/11/2017 932.50p 943.50p 932.00p 943.50p 29348
28/11/2017 938.50p 941.00p 931.00p 941.00p 29490
27/11/2017 940.00p 950.45p 931.00p 933.00p 25832
24/11/2017 960.00p 960.00p 940.00p 948.00p 10601
23/11/2017 949.50p 953.50p 944.50p 949.00p 14416
22/11/2017 945.00p 957.50p 945.00p 955.00p 45767
21/11/2017 938.00p 953.00p 935.00p 953.00p 18698
20/11/2017 944.50p 945.00p 935.68p 942.00p 120577
17/11/2017 946.50p 946.50p 934.75p 941.00p 150500
16/11/2017 937.00p 945.00p 928.50p 943.00p 33997
15/11/2017 943.50p 944.00p 927.00p 936.50p 100949
14/11/2017 947.00p 947.00p 937.50p 941.00p 55767
13/11/2017 958.50p 962.64p 940.67p 942.00p 24918
10/11/2017 964.00p 967.75p 954.98p 959.00p 59099
09/11/2017 964.50p 970.00p 964.50p 967.00p 9258
08/11/2017 960.00p 978.60p 960.00p 961.00p 100454
07/11/2017 963.00p 979.24p 961.00p 970.50p 73328
06/11/2017 965.50p 1,874.00p 962.50p 966.00p 63796
03/11/2017 973.00p 980.00p 961.00p 967.50p 68968
02/11/2017 969.00p 1,884.00p 955.00p 968.50p 419462
01/11/2017 1,860.00p 1,880.00p 1,841.00p 1,867.00p 186977
31/10/2017 1,846.00p 1,875.00p 1,840.00p 1,866.00p 161619
30/10/2017 1,830.00p 1,850.00p 1,828.00p 1,846.00p 97512
27/10/2017 1,802.00p 1,830.00p 1,800.00p 1,829.00p 119279
26/10/2017 1,805.00p 1,805.00p 1,789.00p 1,800.00p 150340
25/10/2017 1,799.00p 1,802.00p 1,774.52p 1,800.00p 149271
24/10/2017 1,750.00p 1,798.00p 1,736.00p 1,777.00p 369127
23/10/2017 1,785.00p 1,816.60p 1,735.00p 1,735.00p 93387
20/10/2017 1,753.00p 1,755.00p 1,701.00p 1,725.00p 21857
19/10/2017 1,748.00p 1,757.00p 1,701.00p 1,745.00p 22806
18/10/2017 1,751.00p 1,754.00p 1,736.25p 1,748.00p 22072
17/10/2017 1,731.00p 1,749.00p 1,724.00p 1,730.00p 45898
16/10/2017 1,694.00p 1,762.44p 1,680.60p 1,727.00p 53254
13/10/2017 1,683.00p 1,690.00p 1,675.00p 1,690.00p 56304
12/10/2017 1,672.00p 1,680.00p 1,662.00p 1,680.00p 50849
11/10/2017 1,655.00p 1,674.00p 1,651.00p 1,670.00p 7869
10/10/2017 1,666.00p 1,674.00p 1,648.00p 1,650.00p 6605
09/10/2017 1,667.00p 1,670.00p 1,645.00p 1,650.00p 4186
06/10/2017 1,661.00p 1,670.00p 1,661.00p 1,670.00p 5140
05/10/2017 1,661.00p 1,674.00p 1,647.00p 1,670.00p 5650
04/10/2017 1,659.00p 1,671.00p 1,641.00p 1,661.00p 19118
03/10/2017 1,663.00p 1,668.00p 1,650.00p 1,657.00p 13132
02/10/2017 1,674.00p 1,674.00p 1,645.00p 1,669.00p 4731
29/09/2017 1,643.00p 1,670.00p 1,640.00p 1,665.00p 20841
28/09/2017 1,653.00p 1,655.00p 1,640.00p 1,640.00p 27896
27/09/2017 1,655.00p 1,656.00p 1,632.00p 1,647.00p 2731
26/09/2017 1,651.00p 1,663.00p 1,634.00p 1,645.00p 10809
25/09/2017 1,662.00p 1,673.00p 1,650.00p 1,673.00p 2609
22/09/2017 1,650.00p 1,680.00p 1,650.00p 1,666.00p 26849
21/09/2017 1,656.00p 1,671.00p 1,643.00p 1,659.00p 10922
20/09/2017 1,634.00p 1,657.00p 1,631.00p 1,640.00p 6562
19/09/2017 1,630.00p 1,656.00p 1,629.00p 1,640.00p 14335
18/09/2017 1,650.00p 1,650.00p 1,627.00p 1,631.00p 18327
15/09/2017 1,620.00p 1,645.00p 1,615.00p 1,645.00p 40869
14/09/2017 1,605.00p 1,649.00p 1,605.00p 1,619.00p 15371
13/09/2017 1,624.00p 1,624.00p 1,602.00p 1,615.00p 17412
12/09/2017 1,622.00p 1,622.00p 1,580.00p 1,613.00p 18692
11/09/2017 1,610.00p 1,610.00p 1,605.00p 1,606.00p 18039
08/09/2017 1,616.00p 1,642.00p 1,610.00p 1,610.00p 18122
07/09/2017 1,627.00p 1,627.00p 1,610.00p 1,616.00p 18357
06/09/2017 1,627.00p 1,627.00p 1,610.00p 1,619.00p 16869
05/09/2017 1,644.00p 1,645.00p 1,623.00p 1,630.00p 62982
04/09/2017 1,646.00p 1,646.00p 1,625.00p 1,631.00p 24020
01/09/2017 1,670.00p 1,670.00p 1,622.00p 1,622.00p 15301
31/08/2017 1,639.00p 1,686.00p 1,639.00p 1,671.00p 16534
30/08/2017 1,636.00p 1,636.00p 1,627.00p 1,634.00p 4482
29/08/2017 1,645.00p 1,645.00p 1,600.00p 1,630.00p 7512
25/08/2017 1,622.00p 1,631.00p 1,600.00p 1,628.00p 39283
24/08/2017 1,620.00p 1,638.00p 1,604.00p 1,615.00p 15125
23/08/2017 1,639.00p 1,639.00p 1,620.00p 1,620.00p 10815
22/08/2017 1,636.00p 1,636.00p 1,625.00p 1,633.00p 2412
21/08/2017 1,650.00p 1,650.00p 1,624.00p 1,630.00p 1931
18/08/2017 1,674.00p 1,674.00p 1,623.00p 1,635.00p 10413
17/08/2017 1,661.00p 1,668.00p 1,641.00p 1,641.00p 6374
16/08/2017 1,658.00p 1,676.00p 1,658.00p 1,673.00p 11096
15/08/2017 1,647.00p 1,652.00p 1,646.00p 1,651.00p 24409
14/08/2017 1,634.00p 1,647.00p 1,626.00p 1,635.00p 2755
11/08/2017 1,651.00p 1,651.00p 1,622.00p 1,635.00p 11243
10/08/2017 1,651.00p 1,675.00p 1,645.00p 1,645.00p 23098
09/08/2017 1,670.00p 1,680.00p 1,650.00p 1,660.00p 8801
08/08/2017 1,690.00p 1,690.00p 1,670.00p 1,675.00p 7577
07/08/2017 1,674.00p 1,695.00p 1,666.00p 1,690.00p 12198
04/08/2017 1,700.00p 1,700.00p 1,669.00p 1,695.00p 72481
03/08/2017 1,675.00p 1,699.00p 1,675.00p 1,690.00p 5597
02/08/2017 1,694.00p 1,700.00p 1,673.00p 1,695.00p 20553
01/08/2017 1,683.00p 1,698.00p 1,680.00p 1,692.00p 3517
31/07/2017 1,700.00p 1,700.00p 1,650.00p 1,688.00p 82951
28/07/2017 1,698.00p 1,698.00p 1,673.00p 1,676.00p 10184
27/07/2017 1,695.00p 1,700.00p 1,685.00p 1,685.00p 9561
26/07/2017 1,698.00p 1,700.00p 1,691.00p 1,697.00p 20824
25/07/2017 1,691.00p 1,699.00p 1,680.00p 1,681.00p 8315
24/07/2017 1,681.00p 1,697.00p 1,680.00p 1,697.00p 37477
21/07/2017 1,677.00p 1,701.00p 1,676.00p 1,691.00p 9723
20/07/2017 1,689.00p 1,720.00p 1,675.00p 1,681.00p 16531
19/07/2017 1,691.00p 1,714.00p 1,689.00p 1,689.00p 7797
18/07/2017 1,698.00p 1,710.00p 1,688.00p 1,691.00p 18270
17/07/2017 1,642.00p 1,699.00p 1,634.00p 1,681.00p 36220
14/07/2017 1,666.00p 1,682.00p 1,613.00p 1,620.00p 137452
13/07/2017 1,672.00p 1,691.00p 1,665.00p 1,665.00p 38516
12/07/2017 1,679.00p 1,690.00p 1,661.00p 1,682.00p 10830
11/07/2017 1,661.00p 1,668.00p 1,640.00p 1,651.00p 20985
10/07/2017 1,686.00p 1,687.00p 1,658.00p 1,668.00p 38642
07/07/2017 1,705.00p 1,705.00p 1,685.00p 1,687.00p 22499
06/07/2017 1,710.00p 1,725.00p 1,707.00p 1,714.00p 5128
05/07/2017 1,716.00p 1,754.00p 1,706.00p 1,707.00p 7738
04/07/2017 1,764.00p 1,764.00p 1,716.00p 1,720.00p 5734
03/07/2017 1,750.00p 1,765.00p 1,737.00p 1,751.00p 9027
30/06/2017 1,768.00p 1,770.00p 1,750.00p 1,755.00p 88748
29/06/2017 1,700.00p 1,798.00p 1,700.00p 1,798.00p 78469
28/06/2017 1,740.00p 1,750.00p 1,700.00p 1,705.00p 23676
27/06/2017 1,756.00p 1,758.00p 1,715.00p 1,720.00p 19159
26/06/2017 1,760.00p 1,779.00p 1,756.00p 1,756.00p 15599
23/06/2017 1,775.00p 1,776.00p 1,765.00p 1,765.00p 8932
22/06/2017 1,779.00p 1,782.00p 1,762.00p 1,770.00p 10879
21/06/2017 1,782.00p 1,789.00p 1,770.00p 1,775.00p 14605
20/06/2017 1,770.00p 1,800.00p 1,767.00p 1,780.00p 127346
19/06/2017 1,771.00p 1,784.00p 1,757.00p 1,768.00p 14169
16/06/2017 1,775.00p 1,789.00p 1,767.00p 1,770.00p 135413
15/06/2017 1,800.00p 1,814.00p 1,765.00p 1,775.00p 66832
14/06/2017 1,813.00p 2,726.00p 1,805.00p 1,805.00p 47652
13/06/2017 1,820.00p 2,727.00p 1,804.00p 1,812.00p 80509
12/06/2017 1,840.00p 1,850.00p 1,810.00p 1,817.00p 50497
09/06/2017 1,817.00p 2,742.00p 1,810.00p 1,838.00p 77934
08/06/2017 1,850.00p 2,747.00p 1,825.00p 1,840.00p 146387
07/06/2017 2,735.00p 2,765.00p 1,818.50p 2,765.00p 468906
06/06/2017 2,733.00p 2,743.31p 2,707.97p 2,735.00p 191428
05/06/2017 2,756.00p 2,765.00p 2,722.99p 2,740.00p 212794
02/06/2017 2,747.00p 2,765.00p 2,738.00p 2,760.00p 41941
01/06/2017 2,750.00p 2,750.00p 2,733.00p 2,745.00p 152676
31/05/2017 2,750.00p 2,770.00p 2,731.00p 2,746.00p 151880
30/05/2017 2,752.00p 2,786.00p 2,737.00p 2,737.00p 62559
26/05/2017 2,727.00p 2,793.55p 2,720.00p 2,786.00p 49287
25/05/2017 2,663.00p 2,728.00p 2,654.39p 2,724.00p 121019
24/05/2017 2,666.00p 2,680.00p 2,654.00p 2,662.00p 40366
23/05/2017 2,666.00p 2,670.04p 2,642.00p 2,651.00p 22154
22/05/2017 2,650.00p 2,700.00p 2,650.00p 2,665.00p 13329
19/05/2017 2,694.00p 2,694.00p 2,653.10p 2,656.00p 44898
18/05/2017 2,667.00p 2,670.20p 2,645.00p 2,650.00p 63574
17/05/2017 2,739.00p 2,745.48p 2,645.51p 2,665.00p 45693
16/05/2017 2,752.00p 2,752.00p 2,733.24p 2,744.00p 35545
15/05/2017 2,740.00p 2,765.06p 2,725.00p 2,740.00p 45780
12/05/2017 2,725.00p 2,756.00p 2,725.00p 2,740.00p 29834
11/05/2017 2,735.00p 2,745.00p 2,728.00p 2,739.00p 34828
10/05/2017 2,716.00p 2,741.00p 2,715.50p 2,740.00p 78703
09/05/2017 2,684.00p 2,733.00p 2,684.00p 2,721.00p 75304
08/05/2017 2,685.00p 2,698.00p 2,669.96p 2,685.00p 111200
05/05/2017 2,651.00p 2,698.25p 2,643.58p 2,655.00p 176789
04/05/2017 2,691.00p 2,700.00p 2,664.52p 2,683.00p 37470
03/05/2017 2,689.00p 2,700.00p 2,683.40p 2,696.00p 241537
02/05/2017 2,636.00p 2,695.00p 2,636.00p 2,695.00p 28001
28/04/2017 2,645.00p 2,665.00p 2,644.33p 2,661.00p 53317
27/04/2017 2,622.00p 2,642.00p 2,621.00p 2,640.00p 35366
26/04/2017 2,609.00p 2,630.00p 2,608.00p 2,620.00p 30396

*Close Price adjusted for both dividends and splits