livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Elementis - (ELM) share price history


Elementis share priceELM share price tradesELM Fundamentals watchlistADD to watchlist
Elementis - (ELM) share price history
Date Open High Low Close Volume
30/06/2025 164.40 165.00 160.00 160.00 964,360
27/06/2025 162.00 165.60 161.60 164.20 852,699
26/06/2025 159.20 162.00 159.20 161.60 1,159,378
25/06/2025 159.60 160.20 157.45 159.20 1,056,928
24/06/2025 154.00 158.40 154.00 158.00 1,010,491
23/06/2025 153.00 154.26 150.80 154.00 559,265
20/06/2025 154.00 155.20 152.20 152.20 1,571,035
19/06/2025 149.00 155.20 149.00 153.40 1,139,046
18/06/2025 154.00 155.02 152.25 152.80 746,495
17/06/2025 147.40 155.00 147.40 154.00 2,704,465
16/06/2025 153.00 155.20 152.60 154.60 443,377
13/06/2025 154.00 154.60 152.00 152.60 665,840
12/06/2025 154.20 155.56 153.80 154.20 574,695
11/06/2025 154.80 157.10 153.80 155.20 533,920
10/06/2025 154.20 157.00 153.00 155.00 1,041,854
09/06/2025 153.00 154.40 152.00 153.40 1,280,673
06/06/2025 158.60 158.60 153.00 153.00 1,461,006
05/06/2025 150.80 154.71 150.00 154.40 906,289
04/06/2025 140.40 151.40 140.40 150.60 1,121,448
03/06/2025 146.00 147.80 145.40 147.20 554,214
02/06/2025 141.60 146.20 141.60 146.00 1,466,565
30/05/2025 148.40 148.40 141.80 142.80 1,278,983
29/05/2025 142.40 144.80 140.80 142.60 702,649
28/05/2025 145.40 147.20 142.00 142.20 1,610,668
27/05/2025 143.00 152.32 140.84 144.80 4,841,431
23/05/2025 123.00 132.80 123.00 130.00 1,468,526
22/05/2025 126.60 130.95 126.60 129.00 541,002
21/05/2025 123.00 130.00 123.00 129.20 621,716
20/05/2025 138.40 138.40 128.20 128.80 723,551
19/05/2025 132.00 134.80 125.00 132.20 1,917,918

Elementis - (ELM) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z