ELTA.L - ELECTRA PRIVATE EQUITY PLC ORD

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 May 2019362.09366.33358.00365.50365.506,172
22 May 20195.095.095.095.095.09-
21 May 20195.095.095.095.095.09-
20 May 2019362.00362.00362.00359.50359.5012,868
17 May 20195.095.095.095.095.09-
16 May 20194.734.734.734.734.73-
15 May 2019330.00330.00330.00337.00337.005,116
14 May 2019345.00345.00345.00345.00345.0013,652
13 May 2019340.00340.00330.00330.00330.0062,788
10 May 2019344.00345.00340.00337.50337.507,212
09 May 2019342.00342.00342.00342.00342.006,816
08 May 2019350.00350.00350.00350.00350.0023,452
07 May 2019347.00347.00347.00344.50344.505,777
03 May 2019357.14357.14347.68348.00348.003,261
02 May 2019350.00350.00350.00348.50348.502,423
01 May 2019348.00348.00347.00353.00353.0014,879
30 Apr 2019353.00353.00350.00350.00350.001,819,958
29 Apr 2019355.00355.00355.00355.00355.003,046
26 Apr 2019353.40353.40353.40354.50354.503,187
25 Apr 2019352.08360.00352.08354.50354.505,269
24 Apr 2019352.08360.00348.00353.50353.5010,390
23 Apr 2019352.74360.00352.74353.50353.507,173
18 Apr 2019358.00358.00358.00353.50353.5012,418
17 Apr 2019350.00353.00347.00353.00353.0015,037
16 Apr 2019344.25352.00338.00345.00345.0069,646
15 Apr 2019347.00347.00347.00341.50341.5027,463
12 Apr 2019327.00342.00327.00334.00334.0010,482
11 Apr 2019342.00342.00342.00334.00334.0020,542
10 Apr 2019336.24336.24329.03335.00335.0015,793
09 Apr 2019342.00343.00342.00333.50333.508,071
08 Apr 2019342.00343.00342.00329.50329.5022,766
05 Apr 2019328.82330.32326.16330.00330.0023,818
04 Apr 2019325.00329.59325.00329.50329.5023,133
03 Apr 2019328.00328.00328.00331.50331.5079,745
02 Apr 2019327.83329.59325.00329.50329.5039,420
01 Apr 2019325.09325.00325.00328.00328.0074,900
29 Mar 2019325.00325.00325.00325.00325.00212,351
28 Mar 2019325.00331.50325.00328.00328.0043,002
27 Mar 2019328.50328.50325.00327.25327.255,973
26 Mar 2019330.00330.00326.00326.00326.0044,521
25 Mar 2019352.00352.00333.00335.25335.2511,160
22 Mar 2019341.52342.66340.23338.50338.5012,031
21 Mar 2019340.00340.00340.00342.25342.258,736
20 Mar 2019349.50354.50335.00342.25342.2518,210
19 Mar 2019341.25349.50341.10346.25346.2511,838
18 Mar 2019340.00340.50340.00340.00340.0012,364
15 Mar 2019340.50340.50340.00340.00340.006,980
14 Mar 2019335.00345.00335.00347.50347.5043,042
14 Mar 20190.54 Dividend
13 Mar 2019388.00390.00383.50387.75387.2137,378
12 Mar 2019384.50384.50378.80381.00380.476,486
11 Mar 2019372.50372.50372.00379.00378.4754,211
08 Mar 2019373.34379.75371.00375.25374.735,508
07 Mar 2019378.00378.00371.79375.00374.4852,384
06 Mar 2019370.00379.50370.00374.25373.7377,604
05 Mar 2019377.00379.50377.00377.00376.4788,452
04 Mar 2019378.50378.50378.50378.50377.9711,617
01 Mar 2019369.00369.00369.00373.00372.4810,598
28 Feb 2019365.00376.00365.00372.00371.487,271
27 Feb 2019365.00367.00365.00371.50370.988,985
26 Feb 2019363.00363.00363.00371.00370.48265,620
25 Feb 2019360.89368.00360.89368.50367.9935,754
22 Feb 2019358.00358.00358.00367.50366.9910,356
21 Feb 2019356.00356.00356.00365.00364.491,789
20 Feb 2019357.84369.00357.77365.75365.2413,292
19 Feb 2019369.44369.44358.71366.50365.9923,852
18 Feb 2019361.23366.08361.23364.25363.7414,867
15 Feb 2019356.87364.50355.00362.75362.2419,239
14 Feb 2019370.00370.00355.12357.50357.005,532
13 Feb 2019360.00360.00355.00355.00354.51376,886
12 Feb 2019368.00370.00364.00368.75368.2419,322
11 Feb 2019370.00389.00370.00380.00379.47298,679
08 Feb 2019381.00381.00381.00381.00380.47920
07 Feb 2019370.00370.00370.00370.00369.483,994
06 Feb 2019373.00375.00370.00375.00374.4860,388
05 Feb 2019388.00388.00373.00380.00379.4716,562
04 Feb 2019370.00377.50370.00382.00381.472,212
01 Feb 2019370.50372.00370.00381.75381.2244,156
31 Jan 2019372.00381.50372.00381.50380.9714,413
30 Jan 2019375.50375.50372.00372.00371.486,644
29 Jan 2019378.00378.00378.00387.25386.718,659
28 Jan 2019400.00400.00378.00378.00377.473,982
25 Jan 2019395.00395.00395.00386.25385.714,625
24 Jan 2019378.00378.00378.00382.00381.476,821
23 Jan 2019400.00400.00380.00388.75388.216,672
22 Jan 2019378.00378.00378.00383.75383.225,432
21 Jan 2019380.50380.50380.50389.75389.216,898
18 Jan 2019382.00382.00378.00381.50380.9767,840
17 Jan 2019388.00390.00380.04387.75387.217,899
16 Jan 2019382.00389.50382.00385.75385.2110,512
15 Jan 2019373.00383.00373.00385.25384.7115,085
14 Jan 2019375.00375.00375.00375.00374.4819,515
11 Jan 2019389.50389.50389.50383.50382.97265,766
10 Jan 2019375.50387.50370.00375.00374.4813,724
09 Jan 2019388.50388.50388.50387.00386.4675,740
08 Jan 2019386.50390.00386.50390.00389.468,516
07 Jan 2019377.00386.50370.00373.75373.2329,993
04 Jan 2019379.50389.50376.00381.50380.9712,975
03 Jan 2019404.50404.50376.00378.75378.2226,378
02 Jan 2019383.00390.00381.00390.00389.4617,321
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes