UK markets open in 2 hours 16 minutes
NIKKEI 225
26,432.25-212.46(-0.80%)HANG SENG
26,578.65-316.03(-1.18%)CRUDE OIL
44.84-0.69(-1.52%)
Elementis plc (ELM.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
120.00+5.00 (+4.35%)
At close: 4:39PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Nov 2020 | 117.10 | 120.00 | 113.41 | 120.00 | 120.00 | 3,482,550 |
| 26 Nov 2020 | 114.70 | 117.01 | 111.60 | 115.00 | 115.00 | 2,338,060 |
| 25 Nov 2020 | 111.60 | 116.14 | 109.50 | 112.60 | 112.60 | 10,094,445 |
| 24 Nov 2020 | 107.00 | 110.30 | 105.10 | 108.90 | 108.90 | 1,229,246 |
| 23 Nov 2020 | 107.00 | 109.20 | 106.10 | 108.60 | 108.60 | 3,003,396 |
| 20 Nov 2020 | 106.60 | 107.40 | 105.00 | 106.20 | 106.20 | 2,459,566 |
| 19 Nov 2020 | 106.60 | 107.80 | 105.60 | 106.50 | 106.50 | 1,855,385 |
| 18 Nov 2020 | 108.70 | 109.31 | 106.80 | 107.50 | 107.50 | 5,388,668 |
| 17 Nov 2020 | 109.40 | 109.70 | 105.00 | 106.80 | 106.80 | 2,622,424 |
| 16 Nov 2020 | 111.00 | 112.30 | 108.30 | 109.00 | 109.00 | 2,668,789 |
| 13 Nov 2020 | 108.00 | 111.57 | 100.00 | 110.50 | 110.50 | 5,706,139 |
| 12 Nov 2020 | 108.00 | 109.80 | 99.85 | 108.00 | 108.00 | 15,781,413 |
| 11 Nov 2020 | 94.70 | 101.40 | 94.01 | 98.00 | 98.00 | 4,333,347 |
| 10 Nov 2020 | 89.00 | 101.60 | 89.00 | 92.05 | 92.05 | 5,294,842 |
| 09 Nov 2020 | 91.70 | 93.05 | 86.65 | 88.45 | 88.45 | 3,727,258 |
| 06 Nov 2020 | 86.00 | 93.95 | 83.95 | 88.70 | 88.70 | 6,517,777 |
| 05 Nov 2020 | 81.70 | 88.70 | 81.56 | 86.70 | 86.70 | 4,203,819 |
| 04 Nov 2020 | 78.00 | 83.55 | 78.00 | 81.70 | 81.70 | 2,889,748 |
| 03 Nov 2020 | 72.55 | 83.00 | 71.63 | 80.45 | 80.45 | 3,242,631 |
| 02 Nov 2020 | 75.05 | 75.66 | 73.00 | 73.05 | 73.05 | 646,393 |
| 30 Oct 2020 | 70.00 | 75.90 | 70.00 | 74.40 | 74.40 | 1,591,157 |
| 29 Oct 2020 | 77.25 | 77.25 | 72.20 | 72.20 | 72.20 | 2,040,461 |
| 28 Oct 2020 | 77.85 | 79.50 | 74.95 | 76.15 | 76.15 | 1,457,975 |
| 27 Oct 2020 | 77.00 | 78.95 | 75.65 | 78.45 | 78.45 | 1,543,222 |
| 26 Oct 2020 | 79.30 | 79.30 | 73.50 | 75.65 | 75.65 | 1,211,733 |
| 23 Oct 2020 | 75.10 | 75.90 | 73.45 | 75.90 | 75.90 | 1,347,078 |
| 22 Oct 2020 | 75.15 | 76.10 | 73.00 | 74.70 | 74.70 | 1,230,713 |
| 21 Oct 2020 | 78.55 | 78.55 | 73.10 | 74.00 | 74.00 | 857,467 |
| 20 Oct 2020 | 75.45 | 76.43 | 74.55 | 75.15 | 75.15 | 4,120,321 |
| 19 Oct 2020 | 78.30 | 78.55 | 75.00 | 75.25 | 75.25 | 1,195,786 |
| 16 Oct 2020 | 80.00 | 80.00 | 77.43 | 78.35 | 78.35 | 1,939,406 |
| 15 Oct 2020 | 74.10 | 79.10 | 74.10 | 77.90 | 77.90 | 1,233,753 |
| 14 Oct 2020 | 75.15 | 79.25 | 75.15 | 78.15 | 78.15 | 2,332,546 |
| 13 Oct 2020 | 76.65 | 76.95 | 74.66 | 75.00 | 75.00 | 1,005,248 |
| 12 Oct 2020 | 77.00 | 79.20 | 75.90 | 75.90 | 75.90 | 592,055 |
| 09 Oct 2020 | 80.45 | 81.24 | 77.05 | 77.05 | 77.05 | 480,934 |
| 08 Oct 2020 | 81.80 | 83.75 | 78.60 | 79.50 | 79.50 | 1,142,246 |
| 07 Oct 2020 | 76.50 | 81.66 | 76.15 | 80.65 | 80.65 | 1,887,470 |
| 06 Oct 2020 | 76.25 | 76.80 | 74.00 | 76.25 | 76.25 | 1,685,876 |
| 05 Oct 2020 | 76.05 | 78.81 | 75.50 | 76.15 | 76.15 | 1,001,394 |
| 02 Oct 2020 | 75.05 | 77.20 | 74.41 | 77.20 | 77.20 | 415,017 |
| 01 Oct 2020 | 79.40 | 79.40 | 74.75 | 75.20 | 75.20 | 1,104,488 |
| 30 Sep 2020 | 76.85 | 77.70 | 75.10 | 76.00 | 76.00 | 633,507 |
| 29 Sep 2020 | 76.50 | 79.54 | 73.80 | 75.45 | 75.45 | 916,024 |
| 28 Sep 2020 | 72.50 | 77.25 | 72.50 | 77.00 | 77.00 | 1,167,653 |
| 25 Sep 2020 | 75.50 | 75.90 | 73.25 | 74.30 | 74.30 | 775,032 |
| 24 Sep 2020 | 74.00 | 76.95 | 73.35 | 75.85 | 75.85 | 795,983 |
| 23 Sep 2020 | 71.90 | 76.70 | 71.90 | 74.75 | 74.75 | 1,023,777 |
| 22 Sep 2020 | 74.20 | 76.05 | 73.40 | 74.50 | 74.50 | 1,468,093 |
| 21 Sep 2020 | 76.50 | 76.75 | 72.30 | 73.35 | 73.35 | 2,088,113 |
| 18 Sep 2020 | 78.70 | 78.70 | 75.00 | 77.70 | 77.70 | 2,005,730 |
| 17 Sep 2020 | 77.50 | 77.70 | 74.30 | 76.00 | 76.00 | 1,396,283 |
| 16 Sep 2020 | 74.10 | 77.25 | 74.05 | 76.80 | 76.80 | 1,542,001 |
| 15 Sep 2020 | 74.30 | 75.40 | 73.30 | 74.25 | 74.25 | 2,958,316 |
| 14 Sep 2020 | 75.00 | 75.47 | 73.00 | 74.00 | 74.00 | 1,195,409 |
| 11 Sep 2020 | 74.75 | 76.00 | 72.00 | 74.30 | 74.30 | 1,068,504 |
| 10 Sep 2020 | 70.90 | 74.90 | 70.90 | 73.40 | 73.40 | 961,541 |
| 09 Sep 2020 | 75.00 | 75.75 | 70.00 | 73.90 | 73.90 | 656,751 |
| 08 Sep 2020 | 75.00 | 76.39 | 71.40 | 72.90 | 72.90 | 929,642 |
| 07 Sep 2020 | 76.00 | 76.00 | 70.60 | 74.70 | 74.70 | 1,572,798 |
| 04 Sep 2020 | 71.90 | 76.45 | 70.90 | 72.85 | 72.85 | 798,656 |
| 03 Sep 2020 | 71.45 | 73.90 | 70.65 | 73.00 | 73.00 | 718,165 |
| 02 Sep 2020 | 71.70 | 73.50 | 70.50 | 71.00 | 71.00 | 642,304 |
| 01 Sep 2020 | 71.10 | 72.45 | 64.65 | 71.10 | 71.10 | 677,628 |
| 28 Aug 2020 | 71.60 | 73.20 | 70.51 | 72.15 | 72.15 | 509,171 |
| 27 Aug 2020 | 72.45 | 74.05 | 69.75 | 70.90 | 70.90 | 827,737 |
| 26 Aug 2020 | 69.95 | 73.05 | 69.70 | 73.05 | 73.05 | 2,174,420 |
| 25 Aug 2020 | 71.30 | 71.70 | 70.30 | 70.70 | 70.70 | 764,657 |
| 24 Aug 2020 | 69.35 | 71.70 | 67.85 | 71.55 | 71.55 | 3,532,432 |
| 21 Aug 2020 | 70.50 | 70.90 | 68.00 | 69.00 | 69.00 | 1,441,469 |
| 20 Aug 2020 | 71.00 | 71.94 | 68.80 | 69.80 | 69.80 | 351,942 |
| 19 Aug 2020 | 68.00 | 75.00 | 68.00 | 71.15 | 71.15 | 928,184 |
| 18 Aug 2020 | 73.75 | 76.90 | 70.20 | 70.55 | 70.55 | 691,907 |
| 17 Aug 2020 | 73.25 | 76.00 | 71.35 | 74.70 | 74.70 | 885,827 |
| 14 Aug 2020 | 72.55 | 76.75 | 70.30 | 73.60 | 73.60 | 820,262 |
| 13 Aug 2020 | 73.15 | 73.95 | 71.25 | 73.30 | 73.30 | 406,317 |
| 12 Aug 2020 | 72.55 | 77.35 | 72.55 | 73.45 | 73.45 | 699,318 |
| 11 Aug 2020 | 68.65 | 78.00 | 67.55 | 76.35 | 76.35 | 4,110,601 |
| 10 Aug 2020 | 63.50 | 66.80 | 63.50 | 65.85 | 65.85 | 601,115 |
| 07 Aug 2020 | 64.00 | 65.40 | 63.00 | 64.10 | 64.10 | 334,710 |
| 06 Aug 2020 | 67.40 | 69.20 | 64.61 | 65.00 | 65.00 | 646,709 |
| 05 Aug 2020 | 64.40 | 66.70 | 62.25 | 66.30 | 66.30 | 1,054,293 |
| 04 Aug 2020 | 65.00 | 65.00 | 60.95 | 62.25 | 62.25 | 918,408 |
| 03 Aug 2020 | 62.00 | 64.30 | 60.25 | 62.55 | 62.55 | 1,208,166 |
| 31 Jul 2020 | 61.00 | 63.80 | 59.05 | 63.80 | 63.80 | 1,923,482 |
| 30 Jul 2020 | 62.60 | 65.00 | 60.20 | 61.75 | 61.75 | 2,116,174 |
| 29 Jul 2020 | 70.15 | 75.00 | 59.53 | 62.60 | 62.60 | 3,343,225 |
| 28 Jul 2020 | 80.00 | 80.00 | 69.60 | 70.10 | 70.10 | 5,983,975 |
| 27 Jul 2020 | 71.40 | 79.50 | 70.70 | 79.00 | 79.00 | 3,051,048 |
| 24 Jul 2020 | 71.00 | 73.23 | 70.00 | 71.70 | 71.70 | 1,398,631 |
| 23 Jul 2020 | 76.00 | 76.00 | 72.00 | 72.00 | 72.00 | 905,557 |
| 22 Jul 2020 | 72.25 | 75.57 | 72.00 | 74.95 | 74.95 | 2,417,316 |
| 21 Jul 2020 | 69.80 | 72.00 | 69.05 | 71.80 | 71.80 | 1,158,329 |
| 20 Jul 2020 | 70.00 | 70.80 | 66.65 | 69.45 | 69.45 | 493,825 |
| 17 Jul 2020 | 69.50 | 71.75 | 68.46 | 70.00 | 70.00 | 1,195,400 |
| 16 Jul 2020 | 67.35 | 69.55 | 67.35 | 68.40 | 68.40 | 784,097 |
| 15 Jul 2020 | 69.00 | 71.95 | 67.75 | 68.05 | 68.05 | 765,936 |
| 14 Jul 2020 | 67.15 | 69.40 | 66.35 | 69.40 | 69.40 | 439,824 |
| 13 Jul 2020 | 67.00 | 70.70 | 67.00 | 69.05 | 69.05 | 1,262,874 |
| 10 Jul 2020 | 63.25 | 67.70 | 63.10 | 67.70 | 67.70 | 929,204 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
