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
19/05/2025 132.00 134.80 125.00 132.20 1,917,918
16/05/2025 126.00 128.20 125.00 126.60 962,264
15/05/2025 125.00 127.40 124.60 126.40 462,060
14/05/2025 131.40 131.40 123.40 125.20 1,328,141
13/05/2025 124.80 126.00 124.40 125.60 814,481
12/05/2025 124.60 127.40 124.00 124.00 917,468
09/05/2025 129.00 129.00 123.27 124.60 444,890
08/05/2025 124.00 125.20 123.00 123.60 720,895
07/05/2025 124.80 126.48 122.60 124.00 505,182
06/05/2025 123.00 125.00 121.80 124.60 2,065,681
02/05/2025 121.80 123.40 121.20 123.20 704,361
01/05/2025 124.00 124.40 120.20 122.00 764,774
30/04/2025 133.60 133.60 124.20 125.20 509,494
29/04/2025 129.20 130.60 125.60 127.60 474,568
28/04/2025 123.40 129.20 123.40 128.40 909,778
25/04/2025 127.00 127.00 122.60 123.60 270,031
24/04/2025 121.80 125.40 121.20 125.40 610,127
23/04/2025 121.40 126.20 120.80 123.00 488,261
22/04/2025 122.40 122.40 119.69 120.00 407,110
17/04/2025 122.60 123.00 120.60 122.60 409,664
16/04/2025 123.00 126.39 121.48 123.60 301,990
15/04/2025 123.80 125.35 123.40 123.80 385,616
14/04/2025 123.20 124.39 120.80 123.20 316,169
11/04/2025 120.80 124.67 118.40 119.60 498,009
10/04/2025 123.80 131.11 122.00 122.00 935,318
09/04/2025 113.60 119.60 112.40 115.80 4,057,105
08/04/2025 116.20 119.00 115.60 117.00 704,114
07/04/2025 115.00 121.95 110.60 115.00 1,739,337
04/04/2025 130.00 134.55 119.20 122.20 1,370,698
03/04/2025 133.00 134.00 128.20 128.20 363,444

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