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
23/10/2020 75.10 75.90 73.45 75.90 1,311,728
22/10/2020 75.15 76.10 73.00 74.70 1,134,475
21/10/2020 78.55 78.55 73.10 74.00 731,747
20/10/2020 75.45 76.43 74.55 75.15 1,207,991
19/10/2020 78.30 78.30 75.00 75.25 903,435
16/10/2020 80.00 80.00 77.43 78.35 1,742,669
15/10/2020 74.10 79.10 74.10 77.90 1,102,762
14/10/2020 75.15 79.25 75.15 78.15 538,020
13/10/2020 76.65 76.95 74.66 75.00 688,876
12/10/2020 77.00 79.02 75.90 75.90 560,005
09/10/2020 80.45 81.24 77.05 77.05 461,694
08/10/2020 81.80 83.75 78.60 79.50 935,293
07/10/2020 76.50 81.66 76.50 80.65 1,641,817
06/10/2020 76.25 76.80 74.00 76.25 997,306
05/10/2020 76.05 78.81 75.50 76.15 835,377
02/10/2020 75.05 77.20 74.41 77.20 355,297
01/10/2020 79.40 79.40 74.75 75.20 1,075,539
30/09/2020 76.85 76.95 75.10 76.00 584,640
29/09/2020 76.50 79.54 75.10 75.45 796,943
28/09/2020 72.50 77.25 72.50 77.00 1,150,924
25/09/2020 75.50 75.75 73.25 74.30 761,624
23/09/2020 71.90 76.70 71.90 74.75 928,662
22/09/2020 74.20 76.05 73.40 74.50 1,257,813
21/09/2020 76.50 76.50 72.30 73.35 1,859,035
18/09/2020 78.70 78.70 75.00 77.70 1,817,619
17/09/2020 77.50 77.50 74.57 76.00 1,254,798
16/09/2020 74.10 77.25 74.10 76.80 1,529,538
15/09/2020 74.30 75.40 73.30 74.25 2,412,134
14/09/2020 75.00 75.47 73.00 74.00 1,043,484
11/09/2020 74.75 76.00 72.00 74.30 844,626

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