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
Dec 9, 2019 171.19 173.30 168.70 170.50 973,467
Dec 6, 2019 172.20 172.20 167.60 170.70 768,022
Dec 5, 2019 168.90 170.30 164.70 168.10 1,011,969
Dec 4, 2019 163.30 166.20 159.70 165.90 923,427
Dec 3, 2019 162.80 165.31 158.60 160.50 736,567
Dec 2, 2019 166.70 170.10 164.60 165.40 1,015,214
Nov 29, 2019 166.20 173.80 166.20 169.40 530,802
Nov 28, 2019 166.10 170.80 165.80 169.80 1,893,254
Nov 27, 2019 171.70 172.10 166.20 168.20 1,609,874
Nov 26, 2019 169.90 172.50 166.49 168.50 915,728
Nov 25, 2019 167.60 171.70 167.60 170.50 691,064
Nov 22, 2019 168.90 174.50 168.10 168.90 748,020
Nov 21, 2019 167.90 170.80 166.90 170.80 648,433
Nov 20, 2019 175.80 175.80 168.80 172.00 1,256,338
Nov 19, 2019 173.30 176.90 169.30 176.60 1,188,999
Nov 18, 2019 176.20 178.16 170.40 172.00 1,057,526
Nov 15, 2019 174.98 177.70 173.00 177.70 847,633
Nov 14, 2019 176.00 176.00 172.60 174.50 672,384
Nov 13, 2019 172.52 175.90 171.50 175.90 1,420,043
Nov 12, 2019 172.00 175.10 171.35 175.10 753,780
Nov 11, 2019 173.30 174.30 171.50 173.10 624,761
Nov 8, 2019 171.90 176.40 171.69 175.00 5,667,899
Nov 7, 2019 165.00 174.80 164.70 174.80 2,581,190
Nov 6, 2019 165.00 165.00 161.20 164.20 1,390,479
Nov 5, 2019 157.70 163.90 157.70 163.80 698,839
Nov 4, 2019 156.90 159.00 154.35 158.90 627,559
Nov 1, 2019 152.00 154.90 149.10 154.10 785,920
Oct 31, 2019 149.30 149.30 140.80 148.70 1,306,857
Oct 30, 2019 154.10 154.10 147.10 148.60 891,040
Oct 29, 2019 153.90 153.90 150.00 151.30 867,686
Oct 28, 2019 145.20 154.70 145.00 152.40 953,708
Oct 25, 2019 147.50 150.50 142.90 144.50 1,003,794
Oct 24, 2019 157.60 157.60 149.50 150.80 618,273
Oct 23, 2019 156.50 156.50 151.80 154.00 1,736,547
Oct 22, 2019 154.90 157.20 152.30 153.50 1,113,209
Oct 21, 2019 147.00 156.90 147.00 154.90 666,272
Oct 18, 2019 148.00 152.40 145.80 150.20 830,974
Oct 17, 2019 148.05 152.90 147.10 148.50 2,643,687
Oct 16, 2019 147.70 150.20 146.50 149.90 665,631
Oct 15, 2019 149.00 152.00 147.60 148.20 1,177,567
Oct 14, 2019 147.50 149.50 142.59 148.80 1,100,584
Oct 11, 2019 140.40 145.40 138.60 144.00 909,081
Oct 10, 2019 139.60 139.60 135.50 137.60 281,609
Oct 9, 2019 139.50 139.50 136.10 136.30 785,358
Oct 8, 2019 139.70 139.90 137.50 137.70 377,960
Oct 7, 2019 138.60 139.80 136.52 139.10 1,076,926
Oct 4, 2019 141.20 141.20 136.50 137.00 723,156
Oct 3, 2019 139.21 142.38 137.93 138.80 620,979
Oct 2, 2019 145.00 145.50 141.50 141.60 707,370
Oct 1, 2019 145.60 149.64 145.30 145.70 2,830,441
Showing 1 to 50 of 260