Mail

ELM.L - Elementis plc

LSE - LSE Delayed price. Currency in GBp

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Jul 2020	63.25	67.70	63.10	67.70	67.70	929,204
09 Jul 2020	63.05	66.45	63.05	64.15	64.15	699,450
08 Jul 2020	67.00	67.00	62.54	64.00	64.00	794,886
07 Jul 2020	64.05	66.65	63.00	64.80	64.80	895,557
06 Jul 2020	65.00	67.55	63.85	67.25	67.25	1,067,182
03 Jul 2020	65.30	65.70	62.11	63.30	63.30	877,593
02 Jul 2020	67.50	67.85	63.85	64.50	64.50	1,200,649
01 Jul 2020	62.75	66.15	61.95	64.95	64.95	854,140
30 Jun 2020	65.00	65.00	61.80	64.40	64.40	1,044,874
29 Jun 2020	63.60	64.15	60.65	63.90	63.90	2,550,148
26 Jun 2020	65.00	65.75	61.75	61.75	61.75	1,350,335
25 Jun 2020	61.60	63.50	60.26	63.10	63.10	1,211,172
24 Jun 2020	66.30	67.22	62.15	62.15	62.15	1,919,123
23 Jun 2020	68.50	70.30	66.41	66.90	66.90	1,107,066
22 Jun 2020	64.95	71.45	64.95	68.65	68.65	3,206,888
19 Jun 2020	67.10	67.45	65.05	67.35	67.35	20,203,025
18 Jun 2020	68.05	69.88	64.50	66.15	66.15	3,850,731
17 Jun 2020	76.60	76.60	68.05	68.05	68.05	3,251,155
16 Jun 2020	71.05	73.35	68.95	72.95	72.95	2,764,121
15 Jun 2020	66.30	69.57	64.85	68.20	68.20	1,551,293
12 Jun 2020	67.00	71.25	65.36	67.25	67.25	2,436,941
11 Jun 2020	76.75	76.80	65.00	68.05	68.05	4,069,235
10 Jun 2020	75.50	75.50	71.20	73.45	73.45	4,006,096
09 Jun 2020	77.10	77.70	71.20	72.90	72.90	3,114,100
08 Jun 2020	83.90	85.36	75.00	76.45	76.45	3,531,290
05 Jun 2020	77.75	84.15	77.40	81.10	81.10	5,314,100
04 Jun 2020	76.05	77.30	73.40	77.30	77.30	2,029,336
03 Jun 2020	71.80	77.19	68.05	76.50	76.50	2,344,760
02 Jun 2020	70.55	72.40	68.75	69.45	69.45	1,846,290
01 Jun 2020	68.20	70.21	65.48	68.45	68.45	993,858
29 May 2020	69.00	70.05	65.00	66.55	66.55	3,116,713
28 May 2020	69.85	73.33	68.35	69.65	69.65	2,541,942
27 May 2020	63.30	70.11	62.95	69.05	69.05	4,855,664
26 May 2020	63.65	64.69	62.00	62.00	62.00	2,280,679
22 May 2020	60.80	64.20	58.75	62.05	62.05	1,375,112
21 May 2020	60.70	63.31	58.35	62.40	62.40	3,704,192
20 May 2020	62.00	63.28	60.30	61.25	61.25	1,846,778
19 May 2020	59.95	64.95	59.95	63.10	63.10	3,760,730
18 May 2020	63.55	63.55	58.70	59.40	59.40	1,558,091
15 May 2020	59.35	61.15	57.10	59.65	59.65	1,113,977
14 May 2020	59.00	60.24	56.49	58.80	58.80	2,255,578
13 May 2020	60.30	63.40	58.89	61.30	61.30	1,917,479
12 May 2020	63.65	63.81	60.50	61.05	61.05	1,436,714
11 May 2020	67.15	67.40	62.80	63.95	63.95	3,129,931
07 May 2020	67.30	67.30	63.70	64.55	64.55	2,724,332
06 May 2020	68.25	75.42	64.20	64.85	64.85	2,106,840
05 May 2020	64.00	69.35	64.00	67.80	67.80	3,705,396
04 May 2020	64.40	66.75	62.97	65.60	65.60	1,692,497
01 May 2020	68.20	68.73	64.35	66.90	66.90	2,137,243
30 Apr 2020	75.00	75.90	68.85	70.00	70.00	3,075,696
30 Apr 2020	4.4487 Dividend
29 Apr 2020	73.40	75.50	69.80	74.00	69.55	4,033,547
28 Apr 2020	68.95	72.00	66.46	70.25	66.03	4,042,332
27 Apr 2020	67.35	69.20	65.35	67.20	63.16	1,457,978
24 Apr 2020	65.65	67.10	63.00	65.90	61.94	1,803,094
23 Apr 2020	67.95	70.95	63.45	68.70	64.57	4,921,351
22 Apr 2020	61.25	65.60	61.25	64.05	60.20	2,564,123
21 Apr 2020	67.20	67.20	60.50	63.70	59.87	2,094,424
20 Apr 2020	62.25	66.50	60.42	62.85	59.07	2,166,870
17 Apr 2020	68.35	70.00	62.13	63.30	59.49	8,041,531
16 Apr 2020	68.00	69.14	63.55	66.10	62.13	2,634,932
15 Apr 2020	71.25	71.69	63.00	64.00	60.15	5,263,122
14 Apr 2020	64.35	75.94	64.20	72.05	67.72	6,649,115
09 Apr 2020	51.50	63.30	51.10	62.95	59.17	10,000,774
08 Apr 2020	52.60	52.60	48.83	51.50	48.40	7,559,104
07 Apr 2020	52.00	52.00	48.00	50.00	46.99	4,634,582
06 Apr 2020	47.66	50.25	47.46	49.00	46.05	2,564,264
03 Apr 2020	47.30	47.30	42.84	46.02	43.25	5,512,047
02 Apr 2020	46.32	48.03	44.10	44.40	41.73	2,296,688
01 Apr 2020	48.98	49.00	42.46	47.98	45.10	3,777,406
31 Mar 2020	46.10	52.65	46.10	49.00	46.05	22,818,267
30 Mar 2020	51.00	52.65	46.96	49.50	46.52	9,936,540
27 Mar 2020	51.25	52.65	47.92	49.46	46.49	5,099,102
26 Mar 2020	48.80	54.70	48.23	54.00	50.75	3,809,851
25 Mar 2020	46.76	52.95	46.76	52.45	49.30	10,370,756
24 Mar 2020	49.74	50.29	45.92	48.24	45.34	4,354,791
23 Mar 2020	45.46	49.66	45.19	48.20	45.30	5,469,590
20 Mar 2020	40.08	50.60	38.65	50.60	47.56	30,434,071
19 Mar 2020	25.00	56.30	25.00	40.96	38.50	22,962,171
18 Mar 2020	25.36	26.20	18.07	18.31	17.21	15,693,146
17 Mar 2020	45.84	47.21	21.88	25.00	23.50	11,639,156
16 Mar 2020	53.00	54.40	44.62	44.62	41.94	6,182,564
13 Mar 2020	65.05	67.45	52.85	53.15	49.95	5,499,907
12 Mar 2020	80.00	80.00	64.00	64.00	60.15	5,026,893
11 Mar 2020	80.35	85.00	78.85	80.10	75.28	2,665,976
10 Mar 2020	82.05	87.26	80.25	81.15	76.27	7,750,357
09 Mar 2020	86.50	88.20	82.90	83.10	78.10	3,149,885
06 Mar 2020	94.30	95.95	89.95	92.70	87.13	5,842,322
05 Mar 2020	101.20	101.20	94.75	95.40	89.66	2,712,216
04 Mar 2020	100.50	103.10	97.00	98.95	93.00	7,219,733
03 Mar 2020	100.90	102.90	98.15	98.15	92.25	2,571,914
02 Mar 2020	103.60	105.70	97.70	98.55	92.63	1,871,478
28 Feb 2020	104.90	105.00	98.70	101.40	95.30	5,035,940
27 Feb 2020	112.10	112.40	106.00	107.10	100.66	1,748,354
26 Feb 2020	117.90	117.90	111.70	113.50	106.68	1,183,858
25 Feb 2020	120.30	120.30	115.40	115.40	108.46	1,286,072
24 Feb 2020	119.90	121.12	117.30	118.30	111.19	672,653
21 Feb 2020	125.90	126.20	121.30	122.20	114.85	969,689
20 Feb 2020	124.70	127.60	122.70	126.50	118.90	3,599,239
19 Feb 2020	120.20	123.30	116.70	122.30	114.95	5,085,301
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more