1. Share Prices

  2. Elementis PLC (ELM)

140.80p+1.80 (+1.29%)20 Dec 2024, 17:15
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
Dec 20, 2024137.00p140.80p135.20p140.80p3,966,223
Dec 19, 2024143.20p143.20p138.20p139.00p2,936,619
Dec 18, 2024141.00p142.40p140.20p141.40p644,117
Dec 17, 2024139.40p141.80p137.80p141.00p1,850,493
Dec 16, 2024138.00p140.20p135.40p140.00p736,382
Dec 13, 2024138.00p140.00p137.80p138.00p183,437
Dec 12, 2024140.00p141.80p137.80p138.80p386,717
Dec 11, 2024140.00p141.30p139.00p140.40p305,582
Dec 10, 2024138.00p140.01p137.20p140.00p437,191
Dec 9, 2024139.00p144.63p137.60p138.40p291,651
Dec 6, 2024137.00p138.81p136.40p138.80p330,572
Dec 5, 2024133.00p140.00p133.00p137.40p795,168
Dec 4, 2024140.00p140.00p133.00p135.20p521,400
Dec 3, 2024132.00p134.60p132.00p133.80p272,947
Dec 2, 2024139.20p144.20p130.20p132.40p447,014
Nov 29, 2024132.00p133.60p131.40p133.40p327,096
Nov 28, 2024137.60p137.60p132.00p132.60p206,142
Nov 27, 2024132.00p135.40p130.40p132.20p594,145
Nov 26, 2024135.00p139.80p131.80p131.80p910,030
Nov 25, 2024141.00p141.00p133.40p136.40p1,716,411
Nov 22, 2024137.20p137.20p133.80p135.20p766,816
Nov 21, 2024134.60p135.60p131.60p134.00p729,431
Nov 20, 2024134.00p135.20p131.80p134.60p908,904
Nov 19, 2024134.00p139.20p133.20p134.40p689,533
Nov 18, 2024135.40p141.20p132.00p134.40p4,411,036
Nov 15, 2024136.00p138.00p133.80p135.00p472,448
Nov 14, 2024133.00p136.00p133.00p136.00p618,104
Nov 13, 2024130.00p135.00p130.00p133.80p826,662
Nov 12, 2024135.00p136.00p130.60p132.00p751,260
Nov 11, 2024133.60p136.80p133.20p136.40p3,671,308
Nov 8, 2024133.00p133.40p130.80p133.00p635,385
Nov 7, 2024133.60p135.40p128.80p133.20p1,110,985
Nov 6, 2024132.00p132.80p127.60p127.60p1,757,438
Nov 5, 2024130.00p135.20p128.20p129.60p748,873
Nov 4, 2024129.60p138.60p129.60p130.40p387,838
Nov 1, 2024133.00p142.00p131.80p132.40p855,185
Oct 31, 2024137.40p137.60p132.40p133.40p1,187,523
Oct 30, 2024138.00p142.60p137.60p138.40p2,109,179
Oct 29, 2024138.00p144.60p138.00p138.60p981,174
Oct 28, 2024140.00p141.48p138.00p138.20p2,052,046
Oct 25, 2024137.00p140.00p132.25p138.60p1,330,546
Oct 24, 2024139.40p141.00p137.40p137.40p1,029,318
Oct 23, 2024145.20p145.20p138.00p140.20p1,193,349
Oct 22, 2024140.00p142.85p138.40p140.00p903,492
Oct 21, 2024142.60p144.00p140.00p140.40p584,426
Oct 18, 2024140.00p144.85p136.40p143.80p940,019
Oct 17, 2024147.00p147.00p141.00p141.40p419,889
Oct 16, 2024144.08p145.20p142.20p142.20p656,239
Oct 15, 2024145.00p145.80p142.00p143.40p596,467
Oct 14, 2024147.20p154.60p143.40p144.00p1,063,690
123456
Showing 1 to 50 of 253

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.