142.60p+1.60 (+1.13%)23 Apr 2024, 18:07
Elementis PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 144.00p | 144.00p | 140.00p | 142.60p | 563,634 |
Apr 22, 2024 | 147.80p | 147.80p | 140.20p | 141.00p | 1,131,917 |
Apr 19, 2024 | 145.80p | 145.80p | 133.73p | 140.00p | 477,927 |
Apr 18, 2024 | 143.40p | 144.20p | 140.60p | 141.00p | 327,454 |
Apr 17, 2024 | 145.40p | 145.40p | 140.60p | 141.20p | 507,151 |
Apr 16, 2024 | 143.60p | 144.40p | 137.60p | 141.00p | 633,803 |
Apr 15, 2024 | 147.00p | 148.00p | 142.40p | 145.60p | 1,375,463 |
Apr 12, 2024 | 147.00p | 147.00p | 142.20p | 143.80p | 644,188 |
Apr 11, 2024 | 147.00p | 147.00p | 143.80p | 145.00p | 717,142 |
Apr 10, 2024 | 142.80p | 146.48p | 141.00p | 145.00p | 1,819,170 |
Apr 9, 2024 | 147.60p | 148.22p | 144.00p | 144.00p | 2,663,029 |
Apr 8, 2024 | 150.00p | 150.00p | 146.89p | 147.20p | 1,158,708 |
Apr 5, 2024 | 142.00p | 152.60p | 142.00p | 148.00p | 661,835 |
Apr 4, 2024 | 147.20p | 149.00p | 145.00p | 148.80p | 980,062 |
Apr 3, 2024 | 145.00p | 149.00p | 144.20p | 147.00p | 3,245,355 |
Apr 2, 2024 | 149.60p | 155.00p | 143.20p | 145.00p | 1,418,751 |
Mar 28, 2024 | 140.60p | 150.00p | 139.20p | 148.40p | 5,347,647 |
Mar 27, 2024 | 139.20p | 140.60p | 139.00p | 140.20p | 1,917,661 |
Mar 26, 2024 | 139.00p | 142.89p | 138.40p | 139.40p | 1,229,000 |
Mar 25, 2024 | 135.00p | 140.60p | 135.00p | 139.80p | 585,144 |
Mar 22, 2024 | 142.40p | 143.40p | 140.06p | 140.80p | 1,744,790 |
Mar 21, 2024 | 143.00p | 143.00p | 141.20p | 142.00p | 1,595,129 |
Mar 20, 2024 | 144.40p | 148.20p | 141.60p | 142.20p | 507,598 |
Mar 19, 2024 | 135.20p | 142.40p | 135.20p | 141.80p | 874,389 |
Mar 18, 2024 | 136.60p | 139.60p | 135.18p | 139.20p | 205,784 |
Mar 15, 2024 | 132.80p | 138.00p | 132.80p | 137.20p | 1,510,773 |
Mar 14, 2024 | 131.40p | 133.00p | 131.00p | 133.00p | 609,393 |
Mar 13, 2024 | 136.20p | 136.20p | 131.60p | 132.00p | 939,201 |
Mar 12, 2024 | 136.20p | 137.20p | 134.40p | 134.40p | 970,228 |
Mar 11, 2024 | 135.40p | 138.40p | 134.60p | 135.80p | 2,206,868 |
Mar 8, 2024 | 137.00p | 139.40p | 133.60p | 136.20p | 1,252,413 |
Mar 7, 2024 | 137.00p | 144.00p | 134.60p | 138.60p | 1,302,702 |
Mar 6, 2024 | 137.80p | 140.20p | 137.20p | 139.00p | 1,332,214 |
Mar 5, 2024 | 142.20p | 142.20p | 137.00p | 137.00p | 676,355 |
Mar 4, 2024 | 141.00p | 142.40p | 140.20p | 140.60p | 547,030 |
Mar 1, 2024 | 143.80p | 147.00p | 141.00p | 141.00p | 1,093,841 |
Feb 29, 2024 | 132.60p | 144.00p | 132.60p | 141.40p | 2,059,495 |
Feb 28, 2024 | 138.00p | 138.00p | 135.40p | 136.80p | 316,212 |
Feb 27, 2024 | 138.00p | 139.20p | 137.20p | 137.80p | 464,906 |
Feb 26, 2024 | 139.60p | 144.80p | 138.20p | 138.20p | 256,595 |
Feb 23, 2024 | 142.00p | 147.00p | 138.20p | 139.60p | 682,386 |
Feb 22, 2024 | 143.60p | 143.60p | 138.00p | 140.20p | 1,004,659 |
Feb 21, 2024 | 136.40p | 139.00p | 135.40p | 139.00p | 1,332,924 |
Feb 20, 2024 | 136.20p | 138.00p | 132.40p | 135.60p | 4,238,399 |
Feb 19, 2024 | 137.40p | 139.62p | 136.40p | 137.60p | 312,214 |
Feb 16, 2024 | 136.20p | 141.73p | 135.61p | 140.00p | 1,470,228 |
Feb 15, 2024 | 137.00p | 138.20p | 136.00p | 136.60p | 291,093 |
Feb 14, 2024 | 136.00p | 138.20p | 136.00p | 137.00p | 202,753 |
Feb 13, 2024 | 136.00p | 142.60p | 135.43p | 136.80p | 642,804 |
Feb 12, 2024 | 133.20p | 138.80p | 133.20p | 136.00p | 913,008 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Petershill Partners PLC | 207.00 | 11.29 |
Associated British Foods PLC | 2,731.00 | 8.98 |
Ferrexpo PLC | 52.20 | 8.30 |
Trustpilot Group PLC | 195.00 | 6.79 |
Bank Of Georgia Group PLC | 5,160.00 | 5.41 |
Ocado Group PLC | 377.80 | 5.41 |
Fallers
Company | Price | % Chg |
---|---|---|
Jupiter Fund Management PLC | 75.80 | -6.42 |
Smurfit Kappa Group PLC | 3,466.00 | -2.37 |
Endeavour Mining PLC | 1,680.00 | -2.33 |
Anglo American PLC | 2,111.00 | -2.27 |
Wizz Air Holdings PLC | 2,138.00 | -2.20 |
Antofagasta PLC | 2,155.00 | -2.09 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.