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
06/07/2022 99.45 100.87 96.59 100.50 465,156
05/07/2022 99.40 99.68 95.95 98.05 651,365
04/07/2022 98.55 101.00 97.00 100.30 343,815
01/07/2022 100.00 100.40 97.90 98.55 394,582
30/06/2022 97.95 98.85 96.33 98.85 684,001
29/06/2022 103.90 103.90 100.18 100.40 576,052
28/06/2022 105.00 105.60 101.30 104.80 641,886
27/06/2022 99.40 103.30 99.40 101.80 829,474
24/06/2022 98.35 102.80 97.75 100.70 1,293,684
23/06/2022 101.80 101.80 97.25 97.25 601,104
22/06/2022 102.80 102.80 99.95 100.90 849,175
21/06/2022 108.00 108.30 104.40 104.40 459,558
20/06/2022 109.10 111.61 103.50 105.70 566,349
17/06/2022 105.80 107.00 103.00 107.00 2,166,142
16/06/2022 110.90 110.90 101.99 103.70 2,039,091
15/06/2022 111.00 111.00 103.75 106.00 934,817
14/06/2022 109.20 109.20 104.10 105.10 819,688
13/06/2022 106.60 109.80 106.20 106.80 520,335
10/06/2022 111.30 114.50 110.30 112.00 758,916
09/06/2022 116.70 118.90 114.40 115.50 427,512
08/06/2022 114.70 117.40 112.16 116.90 1,754,759
07/06/2022 114.50 120.10 114.50 117.70 922,748
06/06/2022 120.00 121.60 118.41 119.90 358,076
01/06/2022 116.60 120.00 116.50 117.30 390,003
31/05/2022 119.50 120.90 117.20 118.10 785,430
30/05/2022 123.60 125.10 120.16 121.40 281,388
27/05/2022 118.50 123.50 117.40 121.50 548,224
26/05/2022 114.20 118.80 114.20 118.10 288,021
25/05/2022 115.60 115.60 113.10 115.00 150,006
24/05/2022 116.90 117.00 113.70 114.40 229,198

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

Sponsored Adverts