Historic post-Brexit shift as UK's EU imports overtaken by rest of the world

Trade with EU falls by £18bn in the first three months of the year, but it is unclear whether the shift would be permanent

Elanco Animal Health Incorporated (ELAN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

32.23-0.08 (-0.25%)

As of 2:50PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
12 May 2021	32.37	32.63	31.81	32.23	32.23	1,575,165
11 May 2021	32.19	32.98	32.19	32.31	32.31	5,339,900
10 May 2021	33.25	33.32	32.23	32.24	32.24	3,096,600
07 May 2021	32.60	33.20	32.01	32.88	32.88	5,605,200
06 May 2021	31.14	31.19	30.58	31.05	31.05	3,050,400
05 May 2021	31.21	31.44	30.90	31.11	31.11	2,578,100
04 May 2021	31.73	31.90	31.16	31.31	31.31	2,255,100
03 May 2021	31.73	32.14	31.52	31.80	31.80	4,822,900
30 Apr 2021	32.06	32.52	31.70	31.71	31.71	4,657,200
29 Apr 2021	31.31	32.25	31.28	32.13	32.13	3,797,800
28 Apr 2021	31.37	31.77	31.20	31.29	31.29	2,866,400
27 Apr 2021	31.05	31.37	30.85	31.24	31.24	4,834,100
26 Apr 2021	31.04	31.23	30.79	31.00	31.00	4,252,400
23 Apr 2021	30.70	30.90	30.35	30.88	30.88	1,792,400
22 Apr 2021	31.13	31.30	30.50	30.56	30.56	5,151,800
21 Apr 2021	30.66	31.29	30.60	31.19	31.19	1,939,900
20 Apr 2021	29.92	30.86	29.67	30.66	30.66	3,999,100
19 Apr 2021	30.09	30.21	29.79	30.00	30.00	1,529,400
16 Apr 2021	30.37	30.50	29.52	29.98	29.98	4,107,800
15 Apr 2021	30.09	30.53	30.02	30.20	30.20	3,758,000
14 Apr 2021	29.40	30.07	29.36	29.58	29.58	2,011,000
13 Apr 2021	29.47	29.52	28.90	29.39	29.39	4,072,900
12 Apr 2021	29.50	29.70	29.17	29.40	29.40	4,221,000
09 Apr 2021	29.58	30.22	29.58	29.75	29.75	2,611,600
08 Apr 2021	29.88	29.99	29.57	29.60	29.60	5,627,200
07 Apr 2021	29.14	29.82	28.75	29.81	29.81	3,075,400
06 Apr 2021	28.85	28.94	28.55	28.76	28.76	2,269,700
05 Apr 2021	29.17	29.22	28.74	28.96	28.96	1,771,000
01 Apr 2021	29.58	29.75	28.69	28.79	28.79	3,755,700
31 Mar 2021	28.86	30.01	28.49	29.45	29.45	4,904,500
30 Mar 2021	28.98	29.68	28.75	28.80	28.80	4,004,800
29 Mar 2021	27.74	29.27	27.54	28.79	28.79	7,183,500
26 Mar 2021	28.05	28.53	27.33	27.85	27.85	6,878,500
25 Mar 2021	28.19	28.33	27.72	28.06	28.06	5,996,700
24 Mar 2021	28.91	28.94	28.19	28.29	28.29	6,039,500
23 Mar 2021	29.75	29.86	28.49	28.60	28.60	5,886,000
22 Mar 2021	30.45	30.78	29.62	29.77	29.77	4,872,300
19 Mar 2021	33.48	33.78	30.97	31.09	31.09	10,867,100
18 Mar 2021	33.97	34.35	33.64	33.75	33.75	3,682,900
17 Mar 2021	33.62	34.30	33.50	33.96	33.96	1,917,100
16 Mar 2021	34.33	34.36	33.42	33.57	33.57	3,162,700
15 Mar 2021	34.16	34.81	34.14	34.49	34.49	3,469,900
12 Mar 2021	33.86	34.43	33.84	34.27	34.27	1,829,900
11 Mar 2021	32.76	34.35	32.60	34.13	34.13	3,631,700
10 Mar 2021	32.87	33.60	32.61	32.74	32.74	2,540,700
09 Mar 2021	32.54	33.23	32.23	32.58	32.58	4,424,300
08 Mar 2021	31.35	32.45	31.33	32.23	32.23	4,022,000
05 Mar 2021	31.39	31.60	30.00	31.13	31.13	6,753,800
04 Mar 2021	30.80	31.07	30.14	30.93	30.93	4,606,600
03 Mar 2021	32.21	33.25	30.34	30.87	30.87	13,385,100
02 Mar 2021	33.67	33.83	32.13	32.34	32.34	5,205,700
01 Mar 2021	33.20	33.89	32.54	33.65	33.65	4,726,800
26 Feb 2021	32.36	33.45	32.11	32.86	32.86	7,077,700
25 Feb 2021	31.57	32.66	31.43	31.73	31.73	4,633,700
24 Feb 2021	31.22	32.21	30.12	31.55	31.55	5,182,500
23 Feb 2021	30.64	31.08	30.35	30.86	30.86	4,122,500
22 Feb 2021	30.06	30.74	29.71	30.58	30.58	4,155,200
19 Feb 2021	30.43	30.64	29.62	30.10	30.10	6,058,400
18 Feb 2021	29.77	30.66	29.75	30.54	30.54	6,561,800
17 Feb 2021	30.14	30.40	29.82	30.04	30.04	3,996,400
16 Feb 2021	30.14	30.56	29.87	30.39	30.39	4,353,000
12 Feb 2021	28.86	29.76	28.75	29.75	29.75	2,206,000
11 Feb 2021	29.02	29.24	28.57	29.07	29.07	1,961,900
10 Feb 2021	29.27	29.35	28.59	29.07	29.07	2,286,600
09 Feb 2021	28.50	29.31	28.38	29.09	29.09	2,366,100
08 Feb 2021	28.39	28.95	28.20	28.45	28.45	3,058,900
05 Feb 2021	29.50	29.57	28.32	28.38	28.38	4,679,700
04 Feb 2021	28.95	29.27	28.75	29.03	29.03	6,312,600
03 Feb 2021	29.56	29.72	28.74	28.88	28.88	2,347,300
02 Feb 2021	30.19	30.69	29.53	29.54	29.54	2,610,100
01 Feb 2021	29.25	30.09	29.25	29.81	29.81	3,757,700
29 Jan 2021	29.46	30.28	28.77	29.03	29.03	3,110,300
28 Jan 2021	30.06	30.25	29.33	29.50	29.50	3,519,800
27 Jan 2021	30.16	31.21	29.58	29.83	29.83	4,168,600
26 Jan 2021	30.15	30.35	29.56	30.35	30.35	2,612,500
25 Jan 2021	30.22	30.31	29.48	29.95	29.95	2,763,500
22 Jan 2021	30.02	30.93	29.93	30.46	30.46	1,873,600
21 Jan 2021	31.13	31.35	30.29	30.39	30.39	2,902,900
20 Jan 2021	31.13	31.37	30.58	31.01	31.01	3,079,900
19 Jan 2021	32.00	32.02	30.84	31.16	31.16	2,894,400
15 Jan 2021	31.60	31.66	30.66	31.51	31.51	2,277,600
14 Jan 2021	31.39	32.04	31.14	31.64	31.64	2,655,700
13 Jan 2021	32.51	32.54	31.30	31.31	31.31	2,375,000
12 Jan 2021	31.56	32.38	31.39	32.28	32.28	2,466,900
11 Jan 2021	31.20	31.79	31.16	31.54	31.54	1,619,400
08 Jan 2021	31.23	31.49	30.78	31.38	31.38	2,303,300
07 Jan 2021	31.50	31.86	30.97	31.09	31.09	1,748,400
06 Jan 2021	30.62	31.55	30.62	31.41	31.41	2,756,700
05 Jan 2021	30.33	30.87	30.28	30.60	30.60	2,271,600
04 Jan 2021	30.96	31.15	30.15	30.50	30.50	2,420,200
31 Dec 2020	30.20	30.89	29.91	30.67	30.67	2,809,300
30 Dec 2020	30.50	30.72	30.10	30.12	30.12	1,795,500
29 Dec 2020	30.76	30.98	30.14	30.37	30.37	2,199,500
28 Dec 2020	30.70	31.12	30.55	30.66	30.66	2,014,800
24 Dec 2020	30.58	30.75	30.29	30.54	30.54	663,900
23 Dec 2020	30.26	30.51	30.10	30.43	30.43	1,562,700
22 Dec 2020	29.71	30.37	29.17	30.21	30.21	3,293,400
21 Dec 2020	29.38	29.97	29.11	29.53	29.53	3,324,700
18 Dec 2020	30.67	30.90	29.71	30.01	30.01	5,969,600
17 Dec 2020	30.19	30.58	30.05	30.49	30.49	3,618,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22528,147.51-461.08(-1.61%)

HANG SENG28,231.04+217.23(+0.78%)

CRUDE OIL66.03+0.75(+1.15%)

Historic post-Brexit shift as UK's EU imports overtaken by rest of the world

Elanco Animal Health Incorporated (ELAN)

NIKKEI 225
28,147.51
-461.08(-1.61%)

HANG SENG
28,231.04
+217.23(+0.78%)

CRUDE OIL
66.03
+0.75(+1.15%)