UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.60 +0.58 (+0.74%) GOLD FUTURES
2,392.30 +32.40 (+1.37%) DOW
39,816.20 +258.09 (+0.65%) Bitcoin GBP
51,618.85 +3,279.40 (+6.78%)
Elementis plc (ELMTY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 13 May 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 10 May 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 09 May 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 08 May 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 07 May 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 06 May 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 03 May 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 02 May 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 02 May 2024 | 0.08149 Dividend | |||||
| 01 May 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.40 | - |
| 30 Apr 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.40 | - |
| 29 Apr 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.40 | - |
| 26 Apr 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.40 | - |
| 25 Apr 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.40 | - |
| 24 Apr 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.40 | - |
| 23 Apr 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.40 | - |
| 22 Apr 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.40 | - |
| 19 Apr 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.40 | 410 |
| 18 Apr 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.50 | - |
| 17 Apr 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.50 | - |
| 16 Apr 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.50 | - |
| 15 Apr 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.50 | - |
| 12 Apr 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.50 | - |
| 11 Apr 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.50 | - |
| 10 Apr 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.50 | - |
| 09 Apr 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.50 | - |
| 08 Apr 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.50 | - |
| 05 Apr 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.50 | - |
| 04 Apr 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.50 | - |
| 03 Apr 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.50 | - |
| 02 Apr 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.50 | - |
| 01 Apr 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.50 | - |
| 28 Mar 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.50 | - |
| 27 Mar 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.50 | - |
| 26 Mar 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.50 | - |
| 25 Mar 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.50 | 101 |
| 22 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 21 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 20 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 19 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 18 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 15 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 14 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 13 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 12 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 11 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 08 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 07 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 06 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 05 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 04 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 01 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 29 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 28 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 27 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 26 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 23 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 22 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 21 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 20 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 16 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 15 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 14 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 13 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 12 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 09 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 08 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 07 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 06 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 05 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 02 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 01 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 31 Jan 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | - |
| 30 Jan 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.43 | 304 |
| 29 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.93 | - |
| 26 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.93 | 111 |
| 25 Jan 2024 | 7.00 | 7.25 | 7.00 | 7.23 | 7.15 | 2,004 |
| 24 Jan 2024 | 6.62 | 6.62 | 6.25 | 6.61 | 6.54 | 7,276 |
| 23 Jan 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | - |
| 22 Jan 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | - |
| 19 Jan 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | - |
| 18 Jan 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | - |
| 17 Jan 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | - |
| 16 Jan 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | - |
| 12 Jan 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | - |
| 11 Jan 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | - |
| 10 Jan 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | - |
| 09 Jan 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | - |
| 08 Jan 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | - |
| 05 Jan 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | - |
| 04 Jan 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | - |
| 03 Jan 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | - |
| 02 Jan 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | - |
| 29 Dec 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | - |
| 28 Dec 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | - |
| 27 Dec 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | - |
| 26 Dec 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | - |
| 22 Dec 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | - |
| 21 Dec 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.