135.80p-2.10 (-1.52%)22 Oct 2021, 17:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Elementis PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 21, 2021138.90p141.20p135.60p138.00p405,049
Oct 20, 2021133.70p138.50p133.70p137.30p323,969
Oct 19, 2021138.10p138.10p135.30p137.00p661,997
Oct 18, 2021143.20p143.20p134.10p135.50p495,087
Oct 15, 2021135.50p143.00p132.67p136.80p1,015,140
Oct 14, 2021130.10p135.50p128.70p135.50p1,344,111
Oct 13, 2021134.00p134.00p127.10p129.00p838,523
Oct 12, 2021125.40p129.60p124.70p128.40p1,794,482
Oct 11, 2021125.50p131.30p125.50p128.10p591,834
Oct 8, 2021135.00p144.00p130.50p131.70p681,356
Oct 7, 2021132.60p134.50p130.20p131.60p1,960,897
Oct 6, 2021135.60p139.20p129.81p130.30p2,205,684
Oct 5, 2021145.00p145.70p139.10p139.10p836,152
Oct 4, 2021140.30p146.80p140.10p144.90p1,437,273
Oct 1, 2021141.80p148.00p141.80p147.10p1,028,388
Sep 30, 2021148.60p150.20p146.10p149.00p2,626,632
Sep 29, 2021151.90p157.90p146.10p147.00p2,753,525
Sep 28, 2021151.00p153.30p150.00p150.40p920,987
Sep 27, 2021155.70p156.35p152.60p154.30p855,590
Sep 24, 2021156.60p158.70p152.50p154.00p569,173
Sep 23, 2021157.70p158.30p153.10p157.20p1,349,872
Sep 22, 2021151.00p155.70p151.00p154.60p472,823
Sep 21, 2021154.00p156.00p153.20p153.60p592,174
Sep 20, 2021146.70p154.00p146.70p153.20p1,186,317
Sep 17, 2021153.00p155.10p152.70p154.00p3,030,920
Sep 16, 2021148.00p154.80p148.00p153.80p731,021
Sep 15, 2021154.60p154.60p150.00p153.10p684,560
Sep 14, 2021155.60p156.39p152.10p153.70p726,736
Sep 13, 2021151.20p159.70p149.60p153.50p354,904
Sep 10, 2021152.20p152.60p149.80p151.00p421,704
Sep 9, 2021148.70p149.80p147.00p149.60p2,202,653
Sep 8, 2021152.60p153.10p149.80p149.80p594,854
Sep 7, 2021159.50p159.50p152.70p152.70p515,080
Sep 6, 2021154.00p157.67p150.70p157.30p692,420
Sep 3, 2021156.20p156.20p151.10p152.80p1,346,888
Sep 2, 2021152.10p154.90p151.00p153.70p797,628
Sep 1, 2021153.00p154.60p150.40p151.60p1,349,307
Aug 31, 2021153.00p155.00p143.10p153.20p704,327
Aug 27, 2021152.10p153.50p151.10p152.10p603,325
Aug 26, 2021149.60p151.40p148.33p151.20p389,220
Aug 25, 2021143.10p152.60p143.10p149.70p766,572
Aug 24, 2021149.50p151.50p148.10p150.30p451,459
Aug 23, 2021140.90p149.80p140.90p148.30p293,973
Aug 20, 2021143.70p148.40p136.00p147.90p580,319
Aug 19, 2021143.00p144.90p139.04p143.20p390,986
Aug 18, 2021153.20p153.20p144.60p144.90p518,573
Aug 17, 2021144.20p149.00p144.20p147.10p593,740
Aug 16, 2021146.40p147.30p145.20p147.20p595,579
Aug 13, 2021151.80p151.80p145.25p147.20p436,544
Aug 12, 2021147.40p149.20p140.00p144.90p561,669
Showing 1 to 50 of 253