Dark

ELTA
ELECTRA PRIVATE EQUITY PLC
stock LSE

Inactive

Jan 21, 2022

0.6400GBP-0.929%(-0.0060)391,500

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-01-21	0.6400	0.6560	0.6400	0.6400	-0.929%	391,500	0.000%
2022-01-20	0.6600	0.6600	0.6460	0.6460	-0.615%	27,961	-0.929%
2022-01-19	0.6540	0.6540	0.6500	0.6500	-2.985%	72,013	-1.538%
2022-01-18	0.6780	0.6820	0.6360	0.6700	0.000%	94,806	-4.478%
2022-01-14	0.6900	0.6900	0.6700	0.6700	-2.332%	19,615	-4.478%
2022-01-13	0.6980	0.6980	0.6860	0.6860	+0.292%	57,307	-6.706%
2022-01-12	0.6900	0.7100	0.6800	0.6840	-0.870%	111,039	-6.433%
2022-01-11	0.6820	0.7040	0.6820	0.6900	-1.429%	53,831	-7.246%
2022-01-10	0.6760	0.7180	0.6760	0.7000	+4.478%	309,436	-8.571%
2022-01-07	0.6800	0.6800	0.6800	0.6700	-2.332%	82,997	-4.478%
2022-01-06	0.6860	0.6900	0.6700	0.6860	+1.031%	189,470	-6.706%
2022-01-05	0.6880	0.6880	0.6880	0.6790	+0.742%	123,937	-5.744%
2022-01-04	0.6740	0.7000	0.6740	0.6740	-0.882%	105,310	-5.045%
2021-12-30	0.6600	0.6800	0.6600	0.6800	+3.030%	20,607	-5.882%
2021-12-29	0.6400	0.6920	0.6400	0.6600	+1.538%	177,426	-3.030%
2021-12-24	0.6500	0.6500	0.6500	0.6500	0.000%	5,240	-1.538%
2021-12-23	0.6400	0.6760	0.6400	0.6500	+7.261%	245,048	-1.538%
2021-12-22	0.6040	0.6240	0.6040	0.6060	+0.331%	19,511	+5.611%
2021-12-21	0.6160	0.6340	0.6040	0.6040	-1.629%	72,947	+5.960%
2021-12-20	0.6100	0.6300	0.6060	0.6140	-1.603%	183,005	+4.235%
2021-12-17	0.6380	0.6380	0.6240	0.6240	-4.000%	1,315,369	+2.564%
2021-12-16	0.6480	0.6520	0.6480	0.6500	+4.167%	264,080	-1.538%
2021-12-15	0.6360	0.6360	0.6220	0.6240	-5.023%	76,125	+2.564%
2021-12-14	0.6630	0.6630	0.6630	0.6570	-0.905%	59,562	-2.588%
2021-12-13	0.6420	0.6460	0.6400	0.6630	+3.594%	79,160	-3.469%
2021-12-10	0.6600	0.6600	0.6320	0.6400	-4.192%	43,483	0.000%
2021-12-09	0.6680	0.6680	0.6680	0.6680	-1.765%	57,009	-4.192%
2021-12-07	0.6960	0.6960	0.6660	0.6800	0.000%	380,990	-5.882%
2021-12-02	0.6760	0.6800	0.6600	0.6800	+7.937%	1,765,376	-5.882%
2021-11-30	0.6300	0.6380	0.5900	0.6300	-3.077%	705,470	+1.587%
2021-11-29	0.6580	0.6600	0.6400	0.6500	+1.563%	76,150	-1.538%
2021-11-26	0.6980	0.6980	0.6320	0.6400	-5.882%	228,251	0.000%
2021-11-25	0.6800	0.6940	0.6800	0.6800	+3.030%	168,663	-5.882%
2021-11-24	0.6700	0.6700	0.6600	0.6600	-2.941%	78,513	-3.030%
2021-11-23	0.7180	0.7180	0.6700	0.6800	-6.849%	71,189	-5.882%
2021-11-22	0.7000	0.7400	0.7000	0.7300	+7.038%	126,752	-12.329%
2021-11-19	0.6400	0.6920	0.6400	0.6820	+1.791%	190,980	-6.158%
2021-11-18	0.7300	0.7320	0.6340	0.6700	-5.899%	209,767	-4.478%
2021-11-17	0.7500	0.7500	0.6840	0.7120	-6.069%	270,767	-10.112%
2021-11-16	0.8220	0.8400	0.7580	0.7580	-8.232%	317,036	-15.567%
2021-11-15	0.8940	0.8940	0.8240	0.8260	-10.217%	411,771	-22.518%
2021-11-12	0.9000	0.9200	0.9000	0.9200	+2.222%	157,152	-30.435%
2021-11-11	0.9700	0.9700	0.9000	0.9000	-3.226%	100,644	-28.889%
2021-11-10	0.9880	1.0000	0.9100	0.9300	-6.061%	184,158	-31.183%
2021-11-09	0.9600	1.0050	0.9600	0.9900	+3.556%	165,072	-35.354%
2021-11-08	0.9860	0.9920	0.9560	0.9560	-5.813%	123,894	-33.054%
2021-11-05	1.0200	1.0450	0.9820	1.0150	-2.871%	262,195	-36.946%
2021-11-04	1.0500	1.1000	1.0450	1.0450	-6.488%	260,133	-38.756%
2021-11-03	1.1950	1.2000	1.1150	1.1175	-9.879%	190,161	-42.729%
2021-11-02	1.1500	1.2600	1.1000	1.2400	-77.455%	623,235	-48.387%
2021-11-01	5.5800	5.5800	5.4800	5.5000	-0.722%	14,889	-88.364%
2021-10-29	5.5000	5.5600	5.4400	5.5400	-0.717%	34,555	-88.448%
2021-10-28	5.5400	5.5800	5.4600	5.5800	+0.360%	76,010	-88.530%
2021-10-27	5.6000	5.6000	5.5400	5.5600	-0.714%	25,544	-88.489%
2021-10-26	5.6800	5.6800	5.5200	5.6000	-1.754%	62,512	-88.571%
2021-10-25	5.7800	5.7800	5.7000	5.7000	-2.397%	46,054	-88.772%
2021-10-22	5.8400	5.8400	5.7400	5.8400	-1.017%	60,593	-89.041%
2021-10-21	5.8200	5.9400	5.8000	5.9000	+1.027%	13,824	-89.153%
2021-10-20	5.9000	6.0000	5.8000	5.8400	+0.690%	50,622	-89.041%
2021-10-19	6.0000	6.0000	5.7800	5.8000	-3.333%	72,497	-88.966%
2021-10-18	6.0400	6.0400	5.8400	6.0000	-0.990%	63,550	-89.333%
2021-10-15	5.8200	6.0400	5.8200	6.0600	+1.000%	62,293	-89.439%
2021-10-14	5.8800	6.1000	5.8400	6.0000	0.000%	59,078	-89.333%
2021-10-13	5.8000	6.0000	5.7000	6.0000	+2.389%	44,319	-89.333%
2021-10-12	6.0800	6.1400	5.8400	5.8600	+0.342%	30,728	-89.078%
2021-10-11	5.8000	6.1800	5.8000	5.8400	-0.680%	34,222	-89.041%
2021-10-08	6.0000	6.0400	5.8800	5.8800	-2.000%	26,303	-89.116%
2021-10-07	5.9800	6.0000	5.9800	6.0000	+2.389%	29,428	-89.333%
2021-10-06	6.0200	6.0200	5.8400	5.8600	-2.007%	42,819	-89.078%
2021-10-05	6.0000	6.0800	5.9800	5.9800	-1.320%	30,798	-89.298%
2021-10-04	5.9600	6.1600	5.9600	6.0600	+3.061%	47,590	-89.439%
2021-10-01	6.2000	6.2000	5.7400	5.8800	-4.854%	29,292	-89.116%
2021-09-30	6.2000	6.2400	6.1800	6.1800	-0.962%	35,629	-89.644%
2021-09-29	5.9600	6.2400	5.9600	6.2400	+5.051%	131,451	-89.744%
2021-09-28	6.1600	6.1600	5.8000	5.9400	-3.883%	97,137	-89.226%
2021-09-27	5.7600	6.1800	5.7200	6.1800	+8.421%	154,348	-89.644%
2021-09-24	5.7200	5.7200	5.6400	5.7000	+0.707%	13,815	-88.772%
2021-09-23	5.7800	5.7800	5.6600	5.6600	-3.413%	14,809	-88.693%
2021-09-22	5.6800	5.8600	5.6800	5.8600	+5.776%	41,650	-89.078%
2021-09-21	5.4400	5.6400	5.4400	5.5400	+1.838%	80,072	-88.448%
2021-09-20	5.7200	5.7600	5.4400	5.4400	-7.797%	194,448	-88.235%
2021-09-17	5.8000	5.9600	5.8000	5.9000	0.000%	278,899	-89.153%
2021-09-16	6.0000	6.1400	5.8800	5.9000	-1.993%	164,060	-89.153%
2021-09-15	6.1800	6.1800	5.9200	6.0200	-1.954%	50,511	-89.369%
2021-09-14	5.9800	6.2000	5.9200	6.1400	+4.422%	164,393	-89.577%
2021-09-13	5.8200	5.8800	5.8200	5.8800	0.000%	49,699	-89.116%
2021-09-10	5.7000	5.8800	5.7000	5.8800	+2.439%	108,915	-89.116%
2021-09-09	5.8000	5.8000	5.7200	5.7400	-0.692%	38,788	-88.850%
2021-09-08	5.8600	5.8800	5.7800	5.7800	0.000%	40,011	-88.927%
2021-09-07	5.8800	5.8800	5.7800	5.7800	-0.345%	60,952	-88.927%
2021-09-06	5.8400	5.8800	5.8000	5.8000	-1.361%	19,998	-88.966%
2021-09-03	5.9000	5.9000	5.8400	5.8800	-0.339%	46,243	-89.116%
2021-09-02	5.8800	5.9600	5.8600	5.9000	0.000%	121,886	-89.153%
2021-09-01	5.8800	5.9000	5.8200	5.9000	+0.855%	95,843	-89.153%
2021-08-31	5.8800	5.8800	5.8200	5.8500	-0.510%	31,404	-89.060%
2021-08-27	5.8600	5.8800	5.8400	5.8800	0.000%	428,778	-89.116%
2021-08-26	5.9000	5.9000	5.8400	5.8800	+0.341%	23,139	-89.116%
2021-08-25	5.8600	5.8800	5.8200	5.8600	-0.340%	47,401	-89.078%
2021-08-24	5.9000	5.9000	5.8200	5.8800	+1.031%	48,791	-89.116%
2021-08-23	5.9800	5.9800	5.7800	5.8200	-2.020%	42,091	-89.003%
2021-08-20	5.9600	5.9600	5.9200	5.9400	+0.678%	77,925	-89.226%
2021-08-19	5.9200	5.9200	5.9000	5.9000	-0.673%	41,580	-89.153%
2021-08-18	5.9800	5.9800	5.9200	5.9400	-0.336%	33,933	-89.226%
2021-08-17	5.9600	5.9600	5.9600	5.9600	+1.880%	80,252	-89.262%
2021-08-16	5.8000	5.8000	5.8000	5.8500	+0.862%	5,881	-89.060%
2021-08-13	5.8800	5.8800	5.8000	5.8000	-0.344%	22,033	-88.966%
2021-08-12	5.8800	5.8800	5.7600	5.8200	-1.020%	16,121	-89.003%
2021-08-11	5.8200	5.8800	5.8200	5.8800	+0.170%	22,839	-89.116%
2021-08-10	5.9000	5.9000	5.8800	5.8700	+0.171%	14,635	-89.097%
2021-08-09	5.8400	5.8600	5.8400	5.8600	+0.342%	11,880	-89.078%
2021-08-06	5.8200	5.8400	5.8200	5.8400	0.000%	22,037	-89.041%
2021-08-05	5.7600	5.8800	5.7600	5.8400	+0.864%	29,316	-89.041%
2021-08-04	5.8400	5.8400	5.7600	5.7900	-1.195%	24,380	-88.946%
2021-08-03	5.8400	5.8800	5.7600	5.8600	+0.342%	70,575	-89.078%
2021-08-02	5.8000	5.9200	5.8000	5.8400	+0.344%	32,699	-89.041%
2021-07-30	5.8800	5.8800	5.7600	5.8200	-1.020%	26,087	-89.003%
2021-07-29	5.8800	5.9600	5.8800	5.8800	+0.513%	14,345	-89.116%
2021-07-28	5.9000	5.9000	5.8800	5.8500	+0.862%	29,685	-89.060%
2021-07-27	5.8200	5.8200	5.7600	5.8000	-0.172%	44,274	-88.966%
2021-07-26	5.8800	5.8800	5.7600	5.8100	-3.167%	24,617	-88.985%
2021-07-23	5.7600	6.0000	5.7600	6.0000	+5.263%	12,479	-89.333%
2021-07-22	5.7600	5.7800	5.7000	5.7000	0.000%	30,899	-88.772%
2021-07-21	5.8400	5.8800	5.7000	5.7000	0.000%	28,336	-88.772%
2021-07-20	5.8800	5.8800	5.7000	5.7000	-1.384%	59,912	-88.772%
2021-07-19	5.9600	5.9600	5.7800	5.7800	-2.365%	45,391	-88.927%
2021-07-16	6.0800	6.0800	5.9200	5.9200	-1.003%	18,484	-89.189%
2021-07-15	5.7200	6.1400	5.7200	5.9800	+4.545%	94,643	-89.298%
2021-07-14	6.0200	6.0200	5.7200	5.7200	-5.611%	73,913	-88.811%
2021-07-12	6.1400	6.1600	6.0600	6.0600	+1.000%	18,365	-89.439%
2021-07-09	6.0000	6.0000	6.0000	6.0000	-0.662%	23,537	-89.333%
2021-07-07	6.1200	6.1400	6.0200	6.0400	-1.948%	28,998	-89.404%
2021-07-06	6.0000	6.1800	6.0000	6.1600	-0.965%	34,718	-89.610%
2021-07-05	6.1800	6.2200	6.0000	6.2200	-1.426%	36,302	-89.711%
2021-07-02	6.4200	6.4200	6.1400	6.3100	+1.447%	42,542	-89.857%
2021-06-30	6.3800	6.3800	6.2200	6.2200	-2.813%	36,309	-89.711%
2021-06-29	6.4200	6.4200	6.2000	6.4000	+0.946%	72,536	-90.000%
2021-06-28	6.1600	6.3400	6.1600	6.3400	+2.589%	18,035	-89.905%
2021-06-25	6.1000	6.4000	6.1000	6.1800	+3.000%	52,249	-89.644%
2021-06-24	6.0800	6.1000	6.0000	6.0000	-0.990%	126,104	-89.333%
2021-06-23	5.9600	6.0600	5.9600	6.0600	+1.338%	42,568	-89.439%
2021-06-22	6.0000	6.0000	5.9800	5.9800	0.000%	37,998	-89.298%
2021-06-21	5.9400	6.0200	5.9400	5.9800	+3.103%	98,745	-89.298%
2021-06-18	6.1000	6.1600	5.8000	5.8000	-7.051%	231,787	-88.966%
2021-06-17	6.3400	6.3400	6.2000	6.2400	-0.952%	140,969	-89.744%
2021-06-16	5.9000	6.3800	5.8400	6.3000	+6.780%	213,600	-89.841%
2021-06-15	6.3000	6.3000	5.8600	5.9000	-4.221%	128,742	-89.153%
2021-06-14	6.3000	6.3000	6.1600	6.1600	-3.750%	78,495	-89.610%
2021-06-11	6.3000	6.4400	6.3000	6.4000	0.000%	46,442	-90.000%
2021-06-10	6.3000	6.5000	6.1400	6.4000	-3.614%	131,142	-90.000%
2021-06-09	6.7200	6.7200	6.5800	6.6400	-0.896%	15,941	-90.361%
2021-06-08	6.7000	6.7000	6.7000	6.7000	0.000%	38,167	-90.448%
2021-06-07	6.7000	6.7000	6.6400	6.7000	0.000%	58,508	-90.448%
2021-06-04	6.7400	6.7400	6.6400	6.7000	+1.515%	147,541	-90.448%
2021-06-03	6.5000	6.6000	6.4600	6.6000	+2.644%	475,171	-90.303%
2021-06-02	6.4800	6.4800	6.4200	6.4300	-1.077%	89,946	-90.047%
2021-06-01	6.5000	6.5000	6.4400	6.5000	+0.309%	63,272	-90.154%
2021-05-28	6.5000	6.5000	6.4800	6.4800	+1.250%	52,794	-90.123%
2021-05-27	6.5000	6.6000	6.4000	6.4000	0.000%	109,928	-90.000%
2021-05-26	6.2000	6.4800	6.2000	6.4000	+6.667%	309,796	-90.000%
2021-05-25	5.7600	6.2200	5.7600	6.0000	+9.091%	291,691	-89.333%
2021-05-24	5.3600	5.5000	5.3400	5.5000	+3.774%	279,453	-88.364%
2021-05-21	5.3600	5.4000	5.2600	5.3000	+3.922%	500,576	-87.925%
2021-05-20	5.2000	5.2000	4.9500	5.1000	+0.493%	16,652	-87.451%
2021-05-18	5.0400	5.0400	5.0400	5.0750	+0.396%	11,548	-87.389%
2021-05-14	5.0200	5.2000	5.0200	5.0550	+1.100%	9,105	-87.339%
2021-05-13	5.2000	5.2000	5.0000	5.0000	-0.695%	25,973	-87.200%
2021-05-12	5.2000	5.2000	5.2000	5.0350	+2.755%	34,493	-87.289%
2021-05-11	4.9000	4.9000	4.9000	4.9000	-3.543%	61,983	-86.939%
2021-05-10	4.9100	5.2000	4.9100	5.0800	+1.397%	48,825	-87.402%
2021-05-07	5.1400	5.1400	5.1400	5.0100	-0.199%	22,765	-87.226%
2021-05-06	5.2000	5.2000	5.1600	5.0200	-2.524%	37,034	-87.251%
2021-05-04	5.1000	5.2000	5.1000	5.1500	+3.518%	114,284	-87.573%
2021-04-30	4.6600	5.1000	4.6600	4.9750	+1.531%	103,171	-87.136%
2021-04-29	4.7500	4.9000	4.7500	4.9000	+5.946%	120,014	-86.939%
2021-04-28	4.2000	4.7000	4.1900	4.6250	+11.044%	242,975	-86.162%
2021-04-27	4.2000	4.2000	4.1100	4.1650	+0.361%	65,839	-84.634%
2021-04-26	4.1000	4.1800	4.1000	4.1500	+1.220%	40,327	-84.578%
2021-04-23	4.1700	4.1700	4.1000	4.1000	0.000%	81,092	-84.390%
2021-04-22	4.1300	4.1900	4.1000	4.1000	+3.797%	80,716	-84.390%
2021-04-19	4.0600	4.0600	3.8000	3.9500	+1.282%	44,632	-83.797%
2021-04-16	3.8600	4.0000	3.8000	3.9000	+0.257%	152,022	-83.590%
2021-04-15	3.9000	3.9000	3.7900	3.8900	+5.707%	63,603	-83.548%
2021-04-14	3.7500	3.7500	3.7500	3.6800	-2.387%	17,634	-82.609%
2021-04-13	3.5400	3.7700	3.5400	3.7700	+1.892%	15,919	-83.024%
2021-04-08	3.7000	3.7000	3.7000	3.7000	+0.543%	1,270	-82.703%
2021-04-07	3.7500	3.7500	3.6000	3.6800	-0.675%	26,638	-82.609%
2021-04-06	3.7000	3.8000	3.7000	3.7050	+0.135%	29,737	-82.726%
2021-04-01	3.5800	3.7000	3.5700	3.7000	-1.333%	3,836	-82.703%
2021-03-31	3.5900	3.7500	3.5900	3.7500	+3.022%	2,001	-82.933%
2021-03-30	3.7000	3.7000	3.7000	3.6400	+2.247%	8,837	-82.418%
2021-03-29	3.5600	3.5600	3.5600	3.5600	-3.261%	14,374	-82.022%
2021-03-26	3.5800	3.5800	3.5800	3.6800	+0.409%	4,532	-82.609%
2021-03-25	3.7400	3.7400	3.7400	3.6650	-0.812%	6,972	-82.538%
2021-03-24	3.5800	3.6500	3.5800	3.6950	+0.408%	17,336	-82.679%
2021-03-23	3.6400	3.7600	3.6400	3.6800	+1.377%	123,352	-82.609%
2021-03-22	3.6300	3.6300	3.6300	3.6300	-3.200%	231,160	-82.369%
2021-03-19	3.7500	3.7500	3.7500	3.7500	+6.232%	28,468	-82.933%
2021-03-18	3.6500	3.6500	3.5300	3.5300	-3.022%	20,232	-81.870%
2021-03-17	3.4800	3.6400	3.4800	3.6400	+1.676%	194,298	-82.418%
2021-03-16	3.4800	3.5800	3.4200	3.5800	+3.468%	102,240	-82.123%
2021-03-15	3.5000	3.5000	3.5000	3.4600	-1.425%	60,060	-81.503%
2021-03-12	3.3200	3.6000	3.3200	3.5100	+1.445%	43,902	-81.766%
2021-03-11	3.5500	3.5600	3.4600	3.4600	+0.875%	105,381	-81.503%
2021-03-10	3.5000	3.5000	3.5000	3.4300	+1.780%	110,402	-81.341%
2021-03-09	3.4500	3.4500	3.3700	3.3700	-1.028%	24,085	-81.009%
2021-03-08	3.3300	3.4500	3.3300	3.4050	+2.870%	58,219	-81.204%
2021-03-05	3.2000	3.3100	3.2000	3.3100	+0.455%	50,961	-80.665%
2021-03-04	3.3300	3.3300	3.3300	3.2950	-0.152%	33,141	-80.577%
2021-03-03	3.2200	3.3000	3.2200	3.3000	+2.484%	124,917	-80.606%
2021-03-02	3.2700	3.2700	3.2200	3.2200	+1.258%	11,103	-80.124%
2021-03-01	3.2300	3.2300	3.2300	3.1800	+0.157%	4,408	-79.874%
2021-02-26	3.0500	3.1600	3.0500	3.1750	+1.600%	51,943	-79.843%
2021-02-25	3.2000	3.2000	3.2000	3.1250	+0.160%	8,665	-79.520%
2021-02-24	3.2000	3.2000	3.2000	3.1200	-0.160%	18,029	-79.487%
2021-02-23	3.0000	3.1900	3.0000	3.1250	+1.792%	9,713	-79.520%
2021-02-22	3.0700	3.1300	3.0700	3.0700	+2.333%	2,508	-79.153%
2021-02-19	3.1500	3.1500	3.0000	3.0000	-3.226%	89,478	-78.667%
2021-02-18	3.0500	3.1000	3.0500	3.1000	-0.161%	6,758	-79.355%
2021-02-17	3.0600	3.0600	3.0600	3.1050	+0.161%	3,080	-79.388%
2021-02-16	3.1000	3.1000	3.1000	3.1000	+0.486%	7,692	-79.355%
2021-02-15	3.1500	3.1500	3.1500	3.0850	-1.752%	9,867	-79.254%
2021-02-12	3.1400	3.1400	3.1400	3.1400	+2.447%	457	-79.618%
2021-02-10	3.0200	3.0200	3.0200	3.0650	-2.698%	24,694	-79.119%
2021-02-08	3.1500	3.1500	3.0400	3.1500	+3.618%	22,649	-79.683%
2021-02-05	2.8500	3.1900	2.7000	3.0400	+7.420%	86,463	-78.947%
2021-02-04	2.8500	2.8500	2.8100	2.8300	+1.799%	19,882	-77.385%
2021-02-03	2.8200	2.8200	2.8200	2.7800	-2.113%	7,969	-76.978%
2021-01-29	2.7900	2.8400	2.7900	2.8400	+5.576%	11,346	-77.465%
2021-01-28	2.7900	2.7900	2.7900	2.6900	-0.370%	1,933	-76.208%
2021-01-22	2.7700	2.7700	2.7700	2.7000	-3.226%	8,624	-76.296%
2021-01-21	2.7900	2.7900	2.7900	2.7900	0.000%	450	-77.061%
2021-01-20	2.7900	2.7900	2.7900	2.7900	+4.494%	5,251	-77.061%
2021-01-18	2.5900	2.5900	2.5900	2.6700	-0.743%	44,230	-76.030%
2021-01-15	2.6300	2.6300	2.6300	2.6900	+0.749%	45,835	-76.208%
2021-01-14	2.6300	2.6300	2.6300	2.6700	-1.111%	220,115	-76.030%
2021-01-13	2.7500	2.7500	2.7400	2.7000	-1.280%	5,662	-76.296%
2021-01-12	2.7000	2.7000	2.7000	2.7350	+5.192%	6,510	-76.600%
2021-01-11	2.7500	2.8500	2.6300	2.6000	-3.166%	67,167	-75.385%
2021-01-08	2.7100	2.7100	2.7100	2.6850	0.000%	46,224	-76.164%
2021-01-07	2.5700	2.6400	2.5700	2.6850	+1.321%	20,824	-76.164%
2021-01-06	2.5800	2.6800	2.5800	2.6500	+3.516%	11,191	-75.849%
2021-01-05	2.7500	2.7500	2.5600	2.5600	-8.734%	103,937	-75.000%
2021-01-04	2.8800	2.8800	2.7700	2.8050	+0.358%	6,031	-77.184%
2020-12-30	2.7500	2.7500	2.7500	2.7950	0.000%	5,477	-77.102%
2020-12-29	2.7500	2.7500	2.7500	2.7950	-0.534%	15,622	-77.102%
2020-12-23	2.7400	2.7400	2.7200	2.8100	+0.537%	13,006	-77.224%
2020-12-21	2.8300	2.8300	2.8300	2.7950	+2.381%	15,868	-77.102%
2020-12-18	2.7300	2.7300	2.7300	2.7300	+2.439%	151,829	-76.557%
2020-12-17	2.6600	2.6600	2.6600	2.6650	-2.381%	3	-75.985%
2020-12-16	2.7600	2.7600	2.7600	2.7300	+1.111%	3,984	-76.557%
2020-12-14	2.6600	2.7500	2.6600	2.7000	0.000%	25,959	-76.296%
2020-12-11	2.7600	2.7600	2.7600	2.7000	-1.460%	16,501	-76.296%
2020-12-09	2.7200	2.7800	2.7200	2.7400	+3.008%	219,616	-76.642%
2020-12-08	2.6600	2.6600	2.6600	2.6600	+1.141%	1,436	-75.940%
2020-12-07	2.7000	2.7000	2.6300	2.6300	-1.128%	92,691	-75.665%
2020-12-03	2.5000	2.6600	2.5000	2.6600	+5.976%	86,125	-75.940%
2020-12-02	2.4000	2.5100	2.4000	2.5100	+2.449%	97,296	-74.502%
2020-12-01	2.3800	2.4500	2.3800	2.4500	+3.376%	157,321	-73.878%
2020-11-30	2.4000	2.4000	2.3700	2.3700	-1.250%	64,020	-72.996%
2020-11-27	2.4000	2.4000	2.4000	2.4000	+6.667%	173,260	-73.333%
2020-11-26	2.2500	2.2500	2.2500	2.2500	-3.433%	13,112	-71.556%
2020-11-25	2.3900	2.3900	2.3900	2.3300	-2.510%	45,060	-72.532%
2020-11-24	2.3700	2.3900	2.3200	2.3900	+4.825%	22,552	-73.222%
2020-11-20	2.2500	2.2500	2.2500	2.2800	+3.636%	81,687	-71.930%
2020-11-19	2.2000	2.2000	2.2000	2.2000	0.000%	11,714	-70.909%
2020-11-18	2.2900	2.2900	2.1400	2.2000	-2.439%	69,996	-70.909%
2020-11-17	2.4800	2.4900	2.2500	2.2550	-9.980%	28,795	-71.619%
2020-11-16	2.5500	2.7000	2.4700	2.5050	+7.974%	120,914	-74.451%
2020-11-13	2.1100	2.3100	2.1100	2.3200	+16.000%	77,076	-72.414%
2020-11-11	1.9950	2.1000	1.9950	2.0000	+1.266%	29,631	-68.000%
2020-11-10	1.9150	1.9300	1.9150	1.9750	+4.775%	59,336	-67.595%
2020-11-09	1.7750	1.8700	1.7750	1.8850	+4.722%	17,955	-66.048%
2020-11-05	1.8000	1.8000	1.8000	1.8000	+2.857%	56,738	-64.444%
2020-11-03	1.7850	1.7850	1.7500	1.7500	0.000%	8,258	-63.429%
2020-11-02	1.7500	1.7500	1.7500	1.7500	0.000%	142,005	-63.429%
2020-10-30	1.8000	1.8000	1.7500	1.7500	-6.417%	21,445	-63.429%
2020-10-27	1.8700	1.8700	1.8700	1.8700	+1.630%	4,648	-65.775%
2020-10-15	1.8900	1.8900	1.8400	1.8400	+1.099%	20,592	-65.217%
2020-10-12	1.8225	1.8225	1.8225	1.8200	-0.137%	639	-64.835%
2020-10-09	1.8050	1.8050	1.8050	1.8225	+0.970%	260	-64.883%
2020-10-08	1.8250	1.8250	1.7900	1.8050	-1.366%	75,697	-64.543%
2020-10-07	1.8250	1.8250	1.8250	1.8300	-3.175%	3,807	-65.027%
2020-10-06	1.8900	1.8900	1.8900	1.8900	+2.857%	6,615	-66.138%
2020-10-05	1.7900	1.7900	1.7800	1.8375	+0.547%	11,094	-65.170%
2020-10-02	1.7850	1.7850	1.7800	1.8275	-0.544%	16,425	-64.979%
2020-10-01	1.8500	1.8500	1.8500	1.8375	+0.685%	15,671	-65.170%
2020-09-30	1.8400	1.8400	1.8400	1.8250	+4.286%	4,168	-64.932%
2020-09-25	1.7500	1.7500	1.7500	1.7500	-2.778%	30,610	-63.429%
2020-09-24	1.7750	1.7750	1.7750	1.8000	+1.983%	25,777	-64.444%
2020-09-23	1.7750	1.7750	1.7750	1.7650	-2.889%	80,381	-63.739%
2020-09-22	1.8250	1.8250	1.8200	1.8175	-5.339%	12,654	-64.787%
2020-09-21	1.9400	1.9400	1.8500	1.9200	-1.538%	73,496	-66.667%
2020-09-18	1.9450	1.9500	1.9450	1.9500	+0.775%	4,879	-67.179%
2020-09-16	1.9000	1.9200	1.9000	1.9350	+1.976%	126,323	-66.925%
2020-09-15	1.8500	1.8500	1.8500	1.8975	0.000%	18,184	-66.271%
2020-09-14	1.8975	1.8975	1.8975	1.8975	0.000%	30,347	-66.271%
2020-09-11	1.8500	1.8500	1.8500	1.8975	-0.132%	3,182	-66.271%
2020-09-08	1.8500	1.8500	1.8500	1.9000	+0.132%	3,100	-66.316%
2020-09-03	1.9100	1.9100	1.8500	1.8975	-0.394%	14,629	-66.271%
2020-09-02	1.9050	1.9050	1.9050	1.9050	+0.395%	21,541	-66.404%
2020-09-01	1.9500	1.9500	1.9500	1.8975	-2.692%	5,289	-66.271%
2020-08-28	1.8500	1.9500	1.8500	1.9500	+3.723%	2,716	-67.179%
2020-08-27	1.8200	1.8800	1.8200	1.8800	+2.452%	3,571	-65.957%
2020-08-26	1.8250	1.8350	1.8200	1.8350	-4.427%	351,582	-65.123%
2020-08-24	1.7800	1.9200	1.7800	1.9200	+11.628%	359,544	-66.667%
2020-08-20	1.7650	1.7650	1.6750	1.7200	-8.753%	3,731	-62.791%
2020-08-13	1.9000	1.9000	1.8850	1.8850	-3.333%	77,568	-66.048%
2020-08-12	2.0800	2.0800	1.9350	1.9500	-1.266%	14,175	-67.179%
2020-07-31	1.9750	1.9750	1.9750	1.9750	+1.935%	317	-67.595%
2020-07-30	1.8850	1.8850	1.8850	1.9375	-4.084%	3,368	-66.968%
2020-07-28	2.0200	2.0200	2.0200	2.0200	+1.000%	2,677	-68.317%
2020-07-22	2.0000	2.0300	2.0000	2.0000	+1.781%	9,931	-68.000%
2020-07-21	1.8650	2.0100	1.8650	1.9650	+2.344%	89,881	-67.430%
2020-07-17	1.8600	1.8600	1.8600	1.9200	+1.319%	10,540	-66.667%
2020-07-16	1.8600	1.8600	1.8600	1.8950	+1.882%	8,234	-66.227%
2020-07-10	1.8600	1.8600	1.8600	1.8600	0.000%	3,165	-65.591%
2020-07-09	1.8600	1.8600	1.8600	1.8600	0.000%	7,436	-65.591%
2020-07-08	1.8600	1.8600	1.8600	1.8600	0.000%	52,689	-65.591%
2020-07-06	1.9850	1.9850	1.8600	1.8600	-0.535%	1,830	-65.591%
2020-06-29	1.8750	1.8750	1.8700	1.8700	+0.538%	14,652	-65.775%
2020-06-26	1.8700	1.8700	1.8600	1.8600	-1.847%	10,344	-65.591%
2020-06-25	1.9850	1.9850	1.8950	1.8950	0.000%	1,416	-66.227%
2020-06-24	1.9100	1.9100	1.8950	1.8950	-3.562%	18,125	-66.227%
2020-06-23	1.9600	1.9600	1.9600	1.9650	-1.750%	60,025	-67.430%
2020-06-22	2.0000	2.0000	2.0000	2.0000	-3.382%	34,748	-68.000%
2020-06-19	2.0100	2.1500	1.9800	2.0700	+0.242%	80,422	-69.082%
2020-06-15	2.0000	2.0000	2.0000	2.0650	-4.398%	50,663	-69.007%
2020-06-11	2.0300	2.1600	2.0300	2.1600	+2.370%	7,399	-70.370%
2020-06-10	2.1300	2.1300	2.1000	2.1100	+1.442%	6,785	-69.668%
2020-06-05	2.0800	2.0800	2.0800	2.0800	+3.483%	58,957	-69.231%
2020-06-04	2.0100	2.0100	2.0100	2.0100	+2.551%	8,343	-68.159%
2020-06-03	1.9550	1.9600	1.9550	1.9600	-2.000%	18,564	-67.347%
2020-06-01	2.0100	2.0500	2.0100	2.0000	+0.503%	7,642	-68.000%
2020-05-27	1.9400	1.9900	1.9400	1.9900	-4.327%	50,437	-67.839%
2020-05-26	2.0800	2.0800	2.0800	2.0800	+2.463%	70,527	-69.231%
2020-05-22	1.9750	2.0300	1.9750	2.0300	+0.495%	57,653	-68.473%
2020-05-21	2.0600	2.1200	2.0200	2.0200	0.000%	225,457	-68.317%
2020-05-20	2.0200	2.0200	2.0200	2.0200	0.000%	12,777	-68.317%
2020-05-18	1.8500	2.0200	1.8500	2.0200	+6.737%	14,319	-68.317%
2020-05-15	1.7850	1.9450	1.7850	1.8925	+6.022%	87,001	-66.182%
2020-05-14	1.7850	1.7850	1.7850	1.7850	0.000%	13,059	-64.146%
2020-05-13	1.6800	1.7850	1.6800	1.7850	+6.886%	27,369	-64.146%
2020-05-12	1.5400	1.6600	1.5400	1.6700	+13.799%	37,393	-61.677%
2020-05-11	1.4000	1.4600	1.4000	1.4675	+7.904%	12,602	-56.388%
2020-05-07	1.3000	1.3800	1.3000	1.3600	+6.250%	21,098	-52.941%
2020-05-06	1.2500	1.2600	1.2500	1.2800	+2.400%	21,681	-50.000%
2020-05-05	1.2800	1.3000	1.2500	1.2500	-6.367%	16,736	-48.800%
2020-05-04	1.3350	1.3350	1.3350	1.3350	-1.111%	51,198	-52.060%
2020-05-01	1.3500	1.3500	1.3500	1.3500	-3.226%	11,962	-52.593%
2020-04-30	1.3600	1.3950	1.3600	1.3950	-2.105%	7,731	-54.122%
2020-04-29	1.3650	1.4250	1.3650	1.4250	-0.697%	4,386	-55.088%
2020-04-24	1.4350	1.4350	1.4350	1.4350	0.000%	25	-55.401%
2020-04-22	1.4350	1.4350	1.4350	1.4350	-0.347%	7,931	-55.401%
2020-04-21	1.3900	1.3900	1.3850	1.4400	-1.031%	3,391	-55.556%
2020-04-20	1.4000	1.4000	1.4000	1.4550	+0.172%	10,881	-56.014%
2020-04-17	1.4525	1.4525	1.4525	1.4525	-1.190%	5,494	-55.938%
2020-04-15	1.4600	1.4700	1.4600	1.4700	-2.326%	6,320	-56.463%
2020-04-14	1.5500	1.5500	1.5050	1.5050	-1.311%	8,160	-57.475%
2020-04-09	1.5300	1.5400	1.4250	1.5250	-1.613%	48,093	-58.033%
2020-04-06	1.5750	1.5750	1.5500	1.5500	-1.587%	6,626	-58.710%
2020-04-03	1.5800	1.5800	1.5750	1.5750	-1.869%	6,707	-59.365%
2020-04-02	1.5400	1.6200	1.5300	1.6050	-2.727%	22,264	-60.125%
2020-04-01	1.7850	1.7850	1.6100	1.6500	-11.765%	44,920	-61.212%
2020-03-31	1.9500	1.9500	1.8400	1.8700	-6.030%	27,435	-65.775%
2020-03-27	2.1600	2.1600	1.9900	1.9900	-11.161%	12,479	-67.839%
2020-03-26	2.2400	2.2400	2.2400	2.2400	-0.444%	3,429	-71.429%
2020-03-24	1.9800	2.2500	1.9800	2.2500	+21.294%	189,422	-71.556%
2020-03-23	2.1200	2.1200	1.8550	1.8550	-19.697%	24,955	-65.499%
2020-03-20	2.3100	2.3100	2.3100	2.3100	-2.532%	15,101	-72.294%
2020-03-19	2.4900	2.4900	2.4800	2.3700	-8.140%	11,301	-72.996%

.dark-mode .VrNrLL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VrNrLL{ color: #333333; background-color: white; border: 2px solid #333333; }ELTAELECTRA PRIVATE EQUITY PLCstock LSE

ELTA
ELECTRA PRIVATE EQUITY PLC
stock LSE