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
13/05/2022 116.30 116.30 111.10 113.50 510,026
12/05/2022 107.10 111.00 106.90 110.20 326,583
11/05/2022 110.10 112.40 109.22 110.00 589,347
10/05/2022 109.90 113.60 109.70 110.00 311,247
09/05/2022 112.70 114.00 111.10 111.10 599,445
06/05/2022 113.70 115.30 112.60 114.50 794,186
05/05/2022 125.50 125.50 115.30 115.30 751,121
04/05/2022 123.00 123.00 118.60 119.10 956,841
03/05/2022 125.00 125.00 120.46 121.20 690,489
29/04/2022 123.20 126.70 121.90 121.90 491,403
28/04/2022 120.40 125.36 120.40 123.30 278,050
27/04/2022 120.30 122.80 119.10 121.10 631,963
26/04/2022 121.00 123.20 119.02 121.00 859,225
25/04/2022 124.70 124.80 121.46 121.50 1,002,236
22/04/2022 123.00 128.30 123.00 125.80 456,509
21/04/2022 126.20 130.10 126.20 127.40 547,084
20/04/2022 125.00 126.97 123.10 126.50 269,893
19/04/2022 121.00 124.30 121.00 123.80 370,199
14/04/2022 127.40 127.40 121.30 124.60 475,228
13/04/2022 121.80 122.50 120.70 121.90 472,336
12/04/2022 121.40 122.60 119.80 122.50 407,376
11/04/2022 125.70 125.70 119.00 122.00 303,129
08/04/2022 117.10 122.80 117.10 121.90 655,463
07/04/2022 116.60 123.00 116.60 122.50 587,279
06/04/2022 123.30 124.20 119.40 119.40 698,479
05/04/2022 117.40 124.30 117.00 122.80 1,035,099
04/04/2022 122.70 122.70 117.70 118.80 470,823
01/04/2022 123.00 123.00 118.60 119.00 585,409
31/03/2022 115.50 122.70 115.50 119.00 840,253
30/03/2022 123.20 123.20 120.00 121.70 607,684

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