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
03 Apr 2020	47.30	47.30	42.84	46.02	46.02	5,469,056
02 Apr 2020	46.32	48.03	44.10	44.40	44.40	2,296,688
01 Apr 2020	48.98	49.00	42.46	47.98	47.98	3,777,406
31 Mar 2020	46.10	52.65	46.10	49.00	49.00	22,818,267
30 Mar 2020	51.00	52.65	46.96	49.50	49.50	9,936,540
27 Mar 2020	51.25	52.65	47.92	49.46	49.46	5,099,102
26 Mar 2020	48.80	54.70	48.23	54.00	54.00	3,809,851
25 Mar 2020	46.76	52.95	46.76	52.45	52.45	10,370,756
24 Mar 2020	49.74	50.29	45.92	48.24	48.24	4,354,791
23 Mar 2020	45.46	49.66	45.19	48.20	48.20	5,469,590
20 Mar 2020	40.08	50.60	38.65	50.60	50.60	30,434,071
19 Mar 2020	25.00	56.30	25.00	40.96	40.96	22,962,171
18 Mar 2020	25.36	26.20	18.07	18.31	18.31	15,693,146
17 Mar 2020	45.84	47.21	21.88	25.00	25.00	11,639,156
16 Mar 2020	53.00	54.40	44.62	44.62	44.62	6,182,564
13 Mar 2020	65.05	67.45	52.85	53.15	53.15	5,499,907
12 Mar 2020	80.00	80.00	64.00	64.00	64.00	5,026,893
11 Mar 2020	80.35	85.00	78.85	80.10	80.10	2,665,976
10 Mar 2020	82.05	87.26	80.25	81.15	81.15	7,750,357
09 Mar 2020	86.50	88.20	82.90	83.10	83.10	3,149,885
06 Mar 2020	94.30	95.95	89.95	92.70	92.70	5,842,322
05 Mar 2020	101.20	101.20	94.75	95.40	95.40	2,712,216
04 Mar 2020	100.50	103.10	97.00	98.95	98.95	7,219,733
03 Mar 2020	100.90	102.90	98.15	98.15	98.15	2,571,914
02 Mar 2020	103.60	105.70	97.70	98.55	98.55	1,871,478
28 Feb 2020	104.90	105.00	98.70	101.40	101.40	5,035,940
27 Feb 2020	112.10	112.40	106.00	107.10	107.10	1,748,354
26 Feb 2020	117.90	117.90	111.70	113.50	113.50	1,183,858
25 Feb 2020	120.30	120.30	115.40	115.40	115.40	1,286,072
24 Feb 2020	119.90	121.12	117.30	118.30	118.30	672,653
21 Feb 2020	125.90	126.20	121.30	122.20	122.20	969,689
20 Feb 2020	124.70	127.60	122.70	126.50	126.50	3,599,239
19 Feb 2020	120.20	123.30	116.70	122.30	122.30	5,085,301
18 Feb 2020	123.70	124.65	121.60	121.70	121.70	790,994
17 Feb 2020	124.90	126.60	123.87	125.00	125.00	709,410
14 Feb 2020	128.20	128.20	125.00	125.50	125.50	658,628
13 Feb 2020	127.80	129.10	123.88	126.10	126.10	2,284,709
12 Feb 2020	126.00	130.58	126.00	129.20	129.20	1,867,389
11 Feb 2020	128.00	129.20	127.00	127.10	127.10	1,079,005
10 Feb 2020	129.40	129.50	127.10	127.70	127.70	723,036
07 Feb 2020	130.80	131.60	126.70	128.10	128.10	2,579,163
06 Feb 2020	133.50	133.50	130.10	130.50	130.50	703,166
05 Feb 2020	133.40	133.40	129.80	130.70	130.70	1,916,459
04 Feb 2020	131.70	134.00	129.40	130.80	130.80	1,202,186
03 Feb 2020	131.00	131.00	125.70	127.90	127.90	2,270,562
31 Jan 2020	132.90	132.90	127.20	127.90	127.90	974,271
30 Jan 2020	135.00	135.00	129.70	129.80	129.80	873,653
29 Jan 2020	134.30	134.30	131.10	132.00	132.00	1,479,696
28 Jan 2020	133.80	133.80	129.40	131.40	131.40	2,536,065
27 Jan 2020	133.90	134.10	130.40	130.70	130.70	713,274
24 Jan 2020	134.70	138.70	132.53	134.00	134.00	1,898,220
23 Jan 2020	137.90	137.90	131.80	132.00	132.00	987,229
22 Jan 2020	132.20	139.00	132.20	135.00	135.00	1,207,306
21 Jan 2020	136.80	138.38	133.80	135.00	135.00	1,700,932
20 Jan 2020	143.00	143.00	137.00	137.20	137.20	3,887,559
17 Jan 2020	140.20	145.60	140.20	141.90	141.90	832,860
16 Jan 2020	144.90	149.30	140.60	140.90	140.90	1,301,460
15 Jan 2020	141.90	145.20	137.50	142.70	142.70	3,254,149
14 Jan 2020	140.00	145.28	135.58	140.50	140.50	13,512,106
13 Jan 2020	165.60	166.40	162.73	164.70	164.70	1,019,398
10 Jan 2020	165.70	166.00	163.20	163.50	163.50	514,709
09 Jan 2020	167.30	167.30	163.50	164.40	164.40	372,348
08 Jan 2020	174.30	175.56	163.40	163.40	163.40	1,871,367
07 Jan 2020	177.50	180.20	177.50	178.60	178.60	236,855
06 Jan 2020	181.30	181.30	175.60	178.30	178.30	527,888
03 Jan 2020	180.00	183.40	178.10	179.90	179.90	703,156
02 Jan 2020	178.20	185.70	177.80	184.50	184.50	816,736
31 Dec 2019	177.10	179.80	177.10	179.00	179.00	81,707
30 Dec 2019	182.20	182.90	179.80	180.50	180.50	209,465
27 Dec 2019	179.80	183.00	179.20	182.50	182.50	410,444
24 Dec 2019	177.50	180.60	176.40	180.60	180.60	238,441
23 Dec 2019	175.00	179.70	174.10	178.20	178.20	517,744
20 Dec 2019	168.70	174.60	168.70	174.40	174.40	1,998,958
19 Dec 2019	170.30	174.00	169.40	172.00	172.00	891,738
18 Dec 2019	172.10	172.10	168.00	171.50	171.50	1,270,510
17 Dec 2019	172.60	174.60	168.80	169.60	169.60	1,599,510
16 Dec 2019	175.60	177.00	171.40	175.60	175.60	1,391,571
13 Dec 2019	172.40	182.50	170.50	171.50	171.50	2,026,851
12 Dec 2019	163.40	170.01	163.40	168.40	168.40	1,376,409
11 Dec 2019	168.50	170.00	165.60	167.40	167.40	687,978
10 Dec 2019	170.00	170.00	166.30	169.10	169.10	888,433
09 Dec 2019	173.30	173.30	168.70	170.50	170.50	973,467
06 Dec 2019	172.20	172.20	167.60	170.70	170.70	768,022
05 Dec 2019	168.90	170.30	164.70	168.10	168.10	1,011,969
04 Dec 2019	163.30	166.20	159.70	165.90	165.90	923,427
03 Dec 2019	165.30	165.31	158.60	160.50	160.50	736,567
02 Dec 2019	166.70	170.10	164.60	165.40	165.40	1,015,214
29 Nov 2019	166.20	173.80	166.20	169.40	169.40	530,802
28 Nov 2019	166.10	170.80	165.80	169.80	169.80	1,893,254
27 Nov 2019	171.70	172.10	166.20	168.20	168.20	1,609,874
26 Nov 2019	169.90	172.50	166.49	168.50	168.50	915,728
25 Nov 2019	167.60	171.70	167.60	170.50	170.50	691,064
22 Nov 2019	168.90	174.50	168.10	168.90	168.90	748,020
21 Nov 2019	167.90	170.80	166.90	170.80	170.80	648,433
20 Nov 2019	175.80	175.80	168.80	172.00	172.00	1,256,338
19 Nov 2019	173.30	176.90	169.30	176.60	176.60	1,188,999
18 Nov 2019	176.20	178.16	170.40	172.00	172.00	1,057,526
15 Nov 2019	175.40	177.70	173.00	177.70	177.70	847,633
14 Nov 2019	176.00	176.00	172.60	174.50	174.50	672,384
13 Nov 2019	173.10	175.90	171.50	175.90	175.90	1,420,043
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