Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Elementis Historic Prices

 
     
Date Open High Low Close Volume
Jul 10, 2020 63.25 67.70 63.10 67.70 929,204
Jul 9, 2020 63.9413 66.45 63.05 64.15 699,450
Jul 8, 2020 67.00 67.00 62.54 64.00 794,886
Jul 7, 2020 64.05 66.65 63.00 64.80 895,557
Jul 6, 2020 65.00 67.55 63.85 67.25 1,067,182
Jul 3, 2020 65.30 65.70 62.113 63.30 877,593
Jul 2, 2020 67.308 67.85 63.85 64.50 1,200,649
Jul 1, 2020 62.75 66.15 61.95 64.95 854,140
Jun 30, 2020 65.00 65.00 61.80 64.40 1,044,874
Jun 29, 2020 63.60 64.15 60.6509 63.90 2,550,148
Jun 26, 2020 65.00 65.75 61.75 61.75 1,350,335
Jun 25, 2020 61.60 63.50 60.2653 63.10 1,211,172
Jun 24, 2020 66.30 67.22 62.15 62.15 1,919,123
Jun 23, 2020 68.50 70.30 66.4108 66.90 1,107,066
Jun 22, 2020 64.95 71.45 64.95 68.65 3,206,888
Jun 19, 2020 67.10 67.45 65.05 67.35 20,203,025
Jun 18, 2020 68.05 69.877 64.50 66.15 3,850,731
Jun 17, 2020 76.60 76.60 68.05 68.05 3,251,155
Jun 16, 2020 71.05 73.35 68.95 72.95 2,764,121
Jun 15, 2020 66.30 68.20 64.25 68.20 1,551,293
Jun 12, 2020 67.00 71.25 65.361 67.25 2,436,941
Jun 11, 2020 76.75 76.80 65.00 68.05 4,069,235
Jun 10, 2020 75.50 75.50 71.20 73.45 4,006,096
Jun 9, 2020 77.10 77.70 71.20 72.90 3,114,100
Jun 8, 2020 83.90 85.3593 75.00 76.45 3,531,290
Jun 5, 2020 77.75 84.15 77.40 81.10 5,314,100
Jun 4, 2020 76.05 77.30 73.40 77.30 2,029,336
Jun 3, 2020 71.80 77.1952 68.05 76.50 2,344,760
Jun 2, 2020 70.55 72.40 68.75 69.45 1,846,290
Jun 1, 2020 68.0605 70.21 65.4832 68.45 993,858
May 29, 2020 69.00 70.05 65.00 66.55 3,116,713
May 28, 2020 69.85 73.3343 68.35 69.65 2,541,942
May 27, 2020 63.30 70.114 62.95 69.05 4,855,664
May 26, 2020 63.65 64.6915 62.00 62.00 2,280,679
May 25, 2020 60.80 0.00 0.00 62.05 0
May 22, 2020 60.80 64.20 58.75 62.05 1,375,112
May 21, 2020 60.70 63.305 58.35 62.40 3,704,192
May 20, 2020 62.00 63.277 60.30 61.25 1,846,778
May 19, 2020 59.95 64.95 59.95 63.10 3,760,730
May 18, 2020 63.55 63.55 58.70 59.40 1,558,091
May 15, 2020 59.35 61.15 57.10 59.65 1,113,977
May 14, 2020 59.00 60.235 56.4914 58.80 2,255,578
May 13, 2020 60.30 63.40 58.89 61.30 1,917,479
May 12, 2020 63.65 63.806 60.50 61.05 1,436,714
May 11, 2020 67.15 67.40 62.80 63.95 3,129,931
May 8, 2020 0.00 0.00 0.00 64.55 0
May 7, 2020 67.30 67.30 63.70 64.55 2,724,332
May 6, 2020 68.25 75.415 64.20 64.85 2,106,840
May 5, 2020 64.00 69.35 64.00 67.80 3,705,396
May 4, 2020 64.40 66.75 62.9708 65.60 1,692,497
Showing 1 to 50 of 259