ELTA.L - Electra Private Equity Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Jul 2020186.03196.38186.00187.50187.507,005
02 Jul 2020187.00187.00186.00186.00186.0010,526
01 Jul 2020187.03187.03187.00193.00193.003,144
30 Jun 2020187.02193.64187.02191.25191.25104,539
29 Jun 2020187.50192.70187.00187.00187.0014,652
26 Jun 2020187.00195.54186.00186.00186.0010,344
25 Jun 2020198.50198.50186.00189.50189.501,416
24 Jun 2020191.00193.46188.70189.50189.5018,125
23 Jun 2020196.00197.00193.73196.50196.5060,025
22 Jun 2020200.00205.62197.00200.00200.0034,748
19 Jun 2020201.00215.00198.00207.00207.0080,422
18 Jun 2020202.30213.46202.30208.50208.5011,846
17 Jun 2020213.43213.43205.00208.00208.00491
16 Jun 2020206.21214.79204.46208.00208.0010,261
15 Jun 2020200.00207.62200.00206.50206.5050,663
12 Jun 2020201.43209.75201.43207.00207.006,400
11 Jun 2020203.00216.00202.18216.00216.007,399
10 Jun 2020213.00215.98202.19211.00211.006,785
09 Jun 2020213.75213.75213.72212.00212.002,174
08 Jun 2020206.00213.21200.00209.50209.5021,980
05 Jun 2020208.00208.00198.38208.00208.0058,957
04 Jun 2020201.00201.00198.38201.00201.0011,437
03 Jun 2020195.50203.34195.50196.00196.0018,564
02 Jun 2020198.20201.37198.20201.50201.5012,964
01 Jun 2020201.00205.00195.00200.00200.009,954
29 May 2020197.73202.38196.76199.50199.506,340
28 May 2020197.00203.32193.00197.50197.5035,499
27 May 2020194.00206.00188.96199.00199.0050,437
26 May 2020208.00208.00198.60208.00208.0070,527
22 May 2020197.50205.25196.58203.00203.0057,653
21 May 2020206.00212.00196.71202.00202.00225,457
20 May 2020202.00202.00192.26202.00202.0012,777
19 May 2020199.85203.10196.85198.00198.0095,095
18 May 2020185.00202.00185.00202.00202.0014,615
15 May 2020178.50194.50178.50189.25189.2587,001
14 May 2020178.50178.50170.00178.50178.5013,059
13 May 2020168.00178.50168.00178.50178.5027,369
12 May 2020154.00172.50148.50167.00167.0037,393
11 May 2020140.00146.00140.00146.75146.7512,602
07 May 2020130.00138.99121.81136.00136.0021,098
06 May 2020125.00128.99125.00128.00128.0021,681
05 May 2020128.00133.57125.00125.00125.0016,736
04 May 2020133.50144.00129.13133.50133.5051,198
01 May 2020135.00142.05134.10135.00135.0011,962
30 Apr 2020136.00145.77136.00139.50139.507,731
29 Apr 2020136.50147.24136.50142.50142.504,386
28 Apr 2020146.25148.26136.50142.50142.501,957
27 Apr 2020149.38149.38139.38143.75143.752,444
24 Apr 2020143.50143.50143.50143.50143.5025
23 Apr 2020137.16138.97137.16143.50143.5012,273
22 Apr 2020143.50149.38138.50143.50143.507,931
21 Apr 2020139.00140.29138.50144.00144.003,391
20 Apr 2020140.00150.47140.00145.50145.5010,881
17 Apr 2020150.00150.00140.82145.25145.255,494
16 Apr 2020139.13150.40139.13145.25145.25644
15 Apr 2020146.00151.88142.12147.00147.006,320
14 Apr 2020155.00155.99146.10150.50150.508,160
09 Apr 2020153.00165.85142.50152.50152.5048,093
08 Apr 2020166.86166.86153.66160.00160.004,684
07 Apr 2020156.57167.36154.63160.00160.0019,063
06 Apr 2020157.50169.38155.00155.00155.006,626
03 Apr 2020158.00169.72157.50157.50157.506,707
02 Apr 2020154.00162.00147.71160.50160.5022,264
01 Apr 2020178.50189.52154.20165.00165.0044,920
31 Mar 2020195.00216.80180.93187.00187.0027,435
30 Mar 2020199.70216.80196.75204.00204.003,501
27 Mar 2020216.00216.80199.00199.00199.0012,479
26 Mar 2020224.00224.00215.75224.00224.003,429
25 Mar 2020227.52227.52220.79227.50227.505,760
24 Mar 2020198.00226.88186.23225.00225.00189,422
23 Mar 2020212.00215.95185.50185.50185.5024,955
20 Mar 2020231.00243.30220.00231.00231.0015,101
19 Mar 2020249.00250.05235.00237.00237.0011,301
18 Mar 2020280.00280.00257.00258.00258.004,381
17 Mar 2020259.00280.00258.00272.00272.0092,251
16 Mar 2020285.00294.30262.00262.00262.0013,842
13 Mar 2020320.00320.00302.00314.50314.502,956
12 Mar 2020315.00322.50306.00306.00306.00203,768
11 Mar 2020346.73346.73323.00333.50333.5011,479
10 Mar 2020331.00331.00323.24331.00331.00188,532
09 Mar 2020336.50336.50336.50336.50336.50-
06 Mar 2020329.00342.96329.00336.50336.50582,234
05 Mar 2020342.00342.00325.23342.00342.0016,866
04 Mar 2020321.00345.75321.00332.50332.501,252
03 Mar 2020318.00343.74318.00325.00325.003,648
02 Mar 2020320.00345.65320.00332.00332.0016,455
28 Feb 2020330.00347.75324.00332.50332.505,092
27 Feb 2020351.52351.68350.34348.50348.505,266
26 Feb 2020348.00360.50343.00359.00359.002,930
25 Feb 2020362.41373.76362.41364.00364.002,843
24 Feb 2020350.00371.00350.00371.00371.009,161
21 Feb 2020378.00379.00368.48379.00379.00662
20 Feb 2020369.14369.14369.14364.50364.502,773
19 Feb 2020368.27378.71352.00364.00364.003,993
18 Feb 2020350.00378.00350.00364.00364.003,097
17 Feb 2020367.64367.64367.64364.50364.50772
14 Feb 2020368.40368.57368.27365.00365.001,446
13 Feb 2020378.76379.00365.73364.00364.003,219
12 Feb 2020371.46380.27355.24365.50365.5026,558
11 Feb 2020350.00363.00350.00363.00363.008,451
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more