ELTA.L - Electra Private Equity Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2019342.67342.70342.67346.00346.002,489
18 Jul 2019357.00357.00357.00347.50347.504,184
17 Jul 20195.095.095.095.095.09-
16 Jul 20195.095.095.095.095.09-
15 Jul 20195.095.095.095.095.09-
12 Jul 20195.095.095.095.095.09-
11 Jul 20195.095.095.095.095.09-
10 Jul 20195.095.095.095.095.09-
09 Jul 20195.095.095.095.095.09-
08 Jul 20195.095.095.095.095.09-
05 Jul 20195.095.095.095.095.09-
04 Jul 20195.095.095.095.095.09-
03 Jul 20195.095.095.095.095.09-
02 Jul 20195.095.095.095.095.09-
01 Jul 20195.095.095.095.095.09-
28 Jun 2019351.00351.00351.00351.00351.009,135
27 Jun 20195.095.095.095.095.09-
26 Jun 20195.095.095.095.095.09-
25 Jun 20195.095.095.095.095.09-
24 Jun 20195.095.095.095.095.09-
21 Jun 20195.095.095.095.095.09-
20 Jun 20195.095.095.095.095.09-
19 Jun 20195.095.095.095.095.09-
18 Jun 20195.095.095.095.095.09-
17 Jun 2019351.53352.00352.00355.00355.005,178
14 Jun 2019352.00352.00352.00355.50355.506,072
13 Jun 2019352.00356.00350.00356.00356.0022,538
12 Jun 2019352.00361.00352.00361.00361.005,028
11 Jun 2019360.00360.00360.00360.00360.004,282
10 Jun 2019352.00352.00352.00361.00361.002,118
07 Jun 2019370.00370.00370.00360.50360.5096,044
06 Jun 2019352.00352.00352.00362.00362.002,500
05 Jun 20195.095.095.095.095.09-
04 Jun 20195.095.095.095.095.09-
03 Jun 20195.095.095.095.095.09-
31 May 2019352.00352.00352.00352.00352.002,358
30 May 2019352.00352.00352.00360.50360.501,227
29 May 2019357.00359.00352.00359.00359.00252,237
28 May 2019358.16366.25358.15365.50365.5012,807
24 May 2019359.76361.00358.00366.00366.006,064
23 May 2019358.00358.00358.00365.50365.506,172
22 May 2019370.00370.00358.00358.00358.0011,197
21 May 2019370.00370.00370.00370.00370.0010,577
20 May 2019362.00362.00362.00359.50359.5012,868
17 May 2019351.00351.00351.00358.50358.50324,969
16 May 2019335.00345.00335.00347.00347.0018,117
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
*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