1. Share Prices

  2. Elementis PLC (ELM)

146.00p+0.20 (+0.14%)10 May 2024, 10:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Elementis PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 9, 2024145.40p147.80p142.60p145.80p1,427,016
May 8, 2024146.00p148.22p144.40p145.00p1,218,671
May 7, 2024146.20p147.24p144.21p146.40p504,903
May 3, 2024138.00p145.38p138.00p144.40p551,711
May 2, 2024148.40p148.40p139.60p144.80p7,818,826
May 1, 2024146.00p146.20p141.00p141.80p1,314,699
Apr 30, 2024147.80p145.45p141.00p141.00p913,049
Apr 29, 2024141.80p143.40p137.00p142.20p969,177
Apr 26, 2024141.80p141.80p135.40p137.20p561,401
Apr 25, 2024140.20p140.20p133.40p136.60p643,651
Apr 24, 2024142.20p144.94p137.20p138.00p547,593
Apr 23, 2024144.00p144.00p140.00p142.60p563,634
Apr 22, 2024147.80p147.80p140.20p141.00p1,131,917
Apr 19, 2024145.80p145.80p133.73p140.00p477,927
Apr 18, 2024143.40p144.20p140.60p141.00p327,454
Apr 17, 2024145.40p145.40p140.60p141.20p507,151
Apr 16, 2024143.60p144.40p137.60p141.00p633,803
Apr 15, 2024147.00p148.00p142.40p145.60p1,375,463
Apr 12, 2024147.00p147.00p142.20p143.80p644,188
Apr 11, 2024147.00p147.00p143.80p145.00p717,142
Apr 10, 2024142.80p146.48p141.00p145.00p1,819,170
Apr 9, 2024147.60p148.22p144.00p144.00p2,663,029
Apr 8, 2024150.00p150.00p146.89p147.20p1,158,708
Apr 5, 2024142.00p152.60p142.00p148.00p661,835
Apr 4, 2024147.20p149.00p145.00p148.80p980,062
Apr 3, 2024145.00p149.00p144.20p147.00p3,245,355
Apr 2, 2024149.60p155.00p143.20p145.00p1,418,751
Mar 28, 2024140.60p150.00p139.20p148.40p5,347,647
Mar 27, 2024139.20p140.60p139.00p140.20p1,917,661
Mar 26, 2024139.00p142.89p138.40p139.40p1,229,000
Mar 25, 2024135.00p140.60p135.00p139.80p585,144
Mar 22, 2024142.40p143.40p140.06p140.80p1,744,790
Mar 21, 2024143.00p143.00p141.20p142.00p1,595,129
Mar 20, 2024144.40p148.20p141.60p142.20p507,598
Mar 19, 2024135.20p142.40p135.20p141.80p874,389
Mar 18, 2024136.60p139.60p135.18p139.20p205,784
Mar 15, 2024132.80p138.00p132.80p137.20p1,510,773
Mar 14, 2024131.40p133.00p131.00p133.00p609,393
Mar 13, 2024136.20p136.20p131.60p132.00p939,201
Mar 12, 2024136.20p137.20p134.40p134.40p970,228
Mar 11, 2024135.40p138.40p134.60p135.80p2,206,868
Mar 8, 2024137.00p139.40p133.60p136.20p1,252,413
Mar 7, 2024137.00p144.00p134.60p138.60p1,302,702
Mar 6, 2024137.80p140.20p137.20p139.00p1,332,214
Mar 5, 2024142.20p142.20p137.00p137.00p676,355
Mar 4, 2024141.00p142.40p140.20p140.60p547,030
Mar 1, 2024143.80p147.00p141.00p141.00p1,093,841
Feb 29, 2024132.60p144.00p132.60p141.40p2,059,495
Feb 28, 2024138.00p138.00p135.40p136.80p316,212
Feb 27, 2024138.00p139.20p137.20p137.80p464,906
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Crest Nicholson Holdings PLC209.004.81
Marshalls PLC304.504.10
Future PLC800.703.32
Tui AG586.502.80
Close Brothers Group PLC509.382.95
Trainline PLC333.852.91

Fallers

CompanyPrice% Chg
Rightmove PLC540.20-5.69
C&C Group PLC166.90-2.85
Plus500 LTD2,198.00-2.14
Trustpilot Group PLC209.00-1.88
Babcock International Group PLC511.00-1.26
Dr. Martens PLC77.90-0.64