1. Share Prices

  2. Elementis PLC (ELM)

145.60p+1.80 (+1.25%)15 Apr 2024, 07:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Elementis PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 15, 2024147.00p148.00p142.40p145.60p1,375,463
Apr 12, 2024147.00p147.00p142.20p143.80p644,188
Apr 11, 2024147.00p147.00p143.80p145.00p717,142
Apr 10, 2024142.80p146.48p141.00p145.00p1,819,170
Apr 9, 2024147.60p148.22p144.00p144.00p2,663,029
Apr 8, 2024150.00p150.00p146.89p147.20p1,158,708
Apr 5, 2024142.00p152.60p142.00p148.00p661,835
Apr 4, 2024147.20p149.00p145.00p148.80p980,062
Apr 3, 2024145.00p149.00p144.20p147.00p3,245,355
Apr 2, 2024149.60p155.00p143.20p145.00p1,418,751
Mar 28, 2024140.60p150.00p139.20p148.40p5,347,647
Mar 27, 2024139.20p140.60p139.00p140.20p1,917,661
Mar 26, 2024139.00p142.89p138.40p139.40p1,229,000
Mar 25, 2024135.00p140.60p135.00p139.80p585,144
Mar 22, 2024142.40p143.40p140.06p140.80p1,744,790
Mar 21, 2024143.00p143.00p141.20p142.00p1,595,129
Mar 20, 2024144.40p148.20p141.60p142.20p507,598
Mar 19, 2024135.20p142.40p135.20p141.80p874,389
Mar 18, 2024136.60p139.60p135.18p139.20p205,784
Mar 15, 2024132.80p138.00p132.80p137.20p1,510,773
Mar 14, 2024131.40p133.00p131.00p133.00p609,393
Mar 13, 2024136.20p136.20p131.60p132.00p939,201
Mar 12, 2024136.20p137.20p134.40p134.40p970,228
Mar 11, 2024135.40p138.40p134.60p135.80p2,206,868
Mar 8, 2024137.00p139.40p133.60p136.20p1,252,413
Mar 7, 2024137.00p144.00p134.60p138.60p1,302,702
Mar 6, 2024137.80p140.20p137.20p139.00p1,332,214
Mar 5, 2024142.20p142.20p137.00p137.00p676,355
Mar 4, 2024141.00p142.40p140.20p140.60p547,030
Mar 1, 2024143.80p147.00p141.00p141.00p1,093,841
Feb 29, 2024132.60p144.00p132.60p141.40p2,059,495
Feb 28, 2024138.00p138.00p135.40p136.80p316,212
Feb 27, 2024138.00p139.20p137.20p137.80p464,906
Feb 26, 2024139.60p144.80p138.20p138.20p256,595
Feb 23, 2024142.00p147.00p138.20p139.60p682,386
Feb 22, 2024143.60p143.60p138.00p140.20p1,004,659
Feb 21, 2024136.40p139.00p135.40p139.00p1,332,924
Feb 20, 2024136.20p138.00p132.40p135.60p4,238,399
Feb 19, 2024137.40p139.62p136.40p137.60p312,214
Feb 16, 2024136.20p141.73p135.61p140.00p1,470,228
Feb 15, 2024137.00p138.20p136.00p136.60p291,093
Feb 14, 2024136.00p138.20p136.00p137.00p202,753
Feb 13, 2024136.00p142.60p135.43p136.80p642,804
Feb 12, 2024133.20p138.80p133.20p136.00p913,008
Feb 9, 2024134.00p135.40p132.00p133.00p521,053
Feb 8, 2024133.00p135.20p133.00p134.20p326,000
Feb 7, 2024141.40p141.40p133.60p133.60p323,741
Feb 6, 2024134.20p138.00p133.40p133.40p1,655,048
Feb 5, 2024138.40p139.40p133.60p134.20p603,133
Feb 2, 2024142.60p142.60p137.20p138.40p374,440
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mitie Group PLC119.006.63
Kainos Group PLC1,014.005.30
Inchcape PLC727.004.08
Ferrexpo PLC47.303.73
Trustpilot Group PLC196.203.59
Beazley PLC673.502.98

Fallers

CompanyPrice% Chg
Pagegroup PLC440.00-9.13
Endeavour Mining PLC1,712.00-7.11
Hays PLC92.50-4.15
Jupiter Fund Management PLC85.50-4.04
Fresnillo PLC598.00-3.94
Ithaca Energy PLC118.60-3.73
Risers/fallers data from previous trading day. Today's data available from 8:15am.