Elementis
(ELM)
Sector: Chemicals
Historic Prices - up to 10 years
|
24/06/2025
|
154.00p
|
158.40p
|
154.00p
|
158.00p
|
1,081,292
|
|
23/06/2025
|
153.00p
|
154.26p
|
150.80p
|
154.00p
|
1,806,518
|
|
20/06/2025
|
154.00p
|
155.20p
|
152.20p
|
152.20p
|
1,754,501
|
|
19/06/2025
|
149.00p
|
155.20p
|
149.00p
|
153.40p
|
1,258,769
|
|
18/06/2025
|
154.00p
|
155.02p
|
152.25p
|
152.80p
|
752,058
|
|
17/06/2025
|
147.40p
|
155.00p
|
147.40p
|
154.00p
|
3,801,726
|
|
16/06/2025
|
153.00p
|
155.20p
|
152.60p
|
154.60p
|
489,396
|
|
13/06/2025
|
154.00p
|
154.60p
|
152.00p
|
152.60p
|
668,786
|
|
12/06/2025
|
154.20p
|
156.40p
|
153.80p
|
154.20p
|
3,898,961
|
|
11/06/2025
|
154.80p
|
161.60p
|
153.80p
|
155.20p
|
589,375
|
|
10/06/2025
|
154.20p
|
157.20p
|
153.00p
|
155.00p
|
1,061,917
|
|
09/06/2025
|
153.00p
|
154.40p
|
149.60p
|
153.40p
|
1,299,003
|
|
06/06/2025
|
158.60p
|
158.60p
|
153.00p
|
153.00p
|
1,521,202
|
|
05/06/2025
|
150.80p
|
154.80p
|
150.00p
|
154.40p
|
957,860
|
|
04/06/2025
|
140.40p
|
152.40p
|
140.40p
|
150.60p
|
1,263,605
|
|
03/06/2025
|
146.00p
|
147.80p
|
144.40p
|
147.20p
|
582,052
|
|
02/06/2025
|
141.60p
|
146.20p
|
141.60p
|
146.00p
|
1,674,588
|
|
30/05/2025
|
148.40p
|
148.40p
|
141.80p
|
142.80p
|
1,341,671
|
|
29/05/2025
|
142.40p
|
144.80p
|
140.80p
|
142.60p
|
766,210
|
|
28/05/2025
|
145.40p
|
147.20p
|
142.00p
|
142.20p
|
2,887,791
|
|
27/05/2025
|
143.00p
|
152.32p
|
140.20p
|
144.80p
|
5,028,852
|
|
26/05/2025
|
123.00p
|
132.80p
|
123.00p
|
130.00p
|
1,546,158
|
|
23/05/2025
|
123.00p
|
132.80p
|
123.00p
|
130.00p
|
1,546,158
|
|
22/05/2025
|
126.60p
|
130.95p
|
126.00p
|
129.00p
|
572,885
|
|
21/05/2025
|
123.00p
|
130.00p
|
123.00p
|
129.20p
|
702,392
|
|
20/05/2025
|
138.40p
|
138.40p
|
128.20p
|
128.80p
|
867,109
|
|
19/05/2025
|
132.00p
|
134.80p
|
125.00p
|
132.20p
|
1,604,074
|
|
16/05/2025
|
126.00p
|
128.20p
|
125.00p
|
126.60p
|
1,144,104
|
|
15/05/2025
|
125.00p
|
128.50p
|
124.60p
|
126.40p
|
502,296
|
|
14/05/2025
|
131.40p
|
131.40p
|
123.40p
|
125.20p
|
4,591,959
|
|
13/05/2025
|
124.80p
|
129.40p
|
123.80p
|
125.60p
|
1,478,841
|
|
12/05/2025
|
124.60p
|
127.40p
|
124.00p
|
124.00p
|
2,378,583
|
|
09/05/2025
|
129.00p
|
129.00p
|
123.27p
|
124.60p
|
652,575
|
|
08/05/2025
|
124.00p
|
126.00p
|
123.00p
|
123.60p
|
732,010
|
|
07/05/2025
|
124.80p
|
126.48p
|
122.60p
|
124.00p
|
510,242
|
|
06/05/2025
|
123.00p
|
125.00p
|
121.60p
|
124.60p
|
2,077,001
|
|
05/05/2025
|
121.80p
|
123.40p
|
121.20p
|
123.20p
|
832,175
|
|
02/05/2025
|
121.80p
|
123.40p
|
121.20p
|
123.20p
|
832,175
|
|
01/05/2025
|
124.00p
|
124.40p
|
120.20p
|
122.00p
|
790,372
|
|
30/04/2025
|
133.60p
|
133.60p
|
124.20p
|
125.20p
|
680,567
|
|
29/04/2025
|
129.20p
|
131.40p
|
125.60p
|
127.60p
|
484,831
|
|
28/04/2025
|
123.40p
|
129.20p
|
123.40p
|
128.40p
|
913,650
|
|
25/04/2025
|
127.00p
|
129.40p
|
122.60p
|
123.60p
|
280,009
|
|
24/04/2025
|
121.80p
|
125.40p
|
121.20p
|
125.40p
|
616,082
|
|
23/04/2025
|
121.40p
|
126.20p
|
120.80p
|
123.00p
|
492,628
|
|
22/04/2025
|
122.40p
|
125.40p
|
119.69p
|
120.00p
|
410,721
|
|
21/04/2025
|
122.60p
|
123.20p
|
120.60p
|
122.60p
|
412,657
|
|
18/04/2025
|
122.60p
|
123.20p
|
120.60p
|
122.60p
|
412,657
|
|
17/04/2025
|
122.60p
|
123.20p
|
120.60p
|
122.60p
|
412,657
|
|
16/04/2025
|
123.00p
|
126.39p
|
121.48p
|
123.60p
|
385,864
|
|
15/04/2025
|
123.80p
|
125.35p
|
123.40p
|
123.80p
|
1,198,079
|
|
14/04/2025
|
123.20p
|
124.80p
|
120.80p
|
123.20p
|
333,448
|
|
11/04/2025
|
120.80p
|
124.67p
|
118.40p
|
119.60p
|
504,639
|
|
10/04/2025
|
123.80p
|
131.11p
|
121.60p
|
122.00p
|
1,049,819
|
|
09/04/2025
|
113.60p
|
119.60p
|
109.60p
|
115.80p
|
4,057,166
|
|
08/04/2025
|
116.20p
|
119.00p
|
115.60p
|
117.00p
|
759,737
|
|
07/04/2025
|
115.00p
|
121.95p
|
110.20p
|
115.00p
|
2,115,546
|
|
04/04/2025
|
130.00p
|
134.55p
|
119.20p
|
122.20p
|
1,522,773
|
|
03/04/2025
|
133.00p
|
134.00p
|
128.20p
|
128.20p
|
363,498
|
|
02/04/2025
|
133.80p
|
141.79p
|
131.20p
|
133.80p
|
756,558
|
|
01/04/2025
|
130.00p
|
134.80p
|
126.00p
|
134.80p
|
972,139
|
|
31/03/2025
|
132.20p
|
132.40p
|
128.60p
|
129.40p
|
579,466
|
|
28/03/2025
|
128.60p
|
137.40p
|
128.60p
|
133.40p
|
443,776
|
|
27/03/2025
|
135.00p
|
138.00p
|
134.60p
|
134.60p
|
416,755
|
|
26/03/2025
|
138.20p
|
138.80p
|
136.40p
|
136.80p
|
324,151
|
|
25/03/2025
|
137.00p
|
140.00p
|
136.00p
|
137.60p
|
536,992
|
|
24/03/2025
|
140.00p
|
140.40p
|
137.00p
|
137.00p
|
401,365
|
|
21/03/2025
|
142.00p
|
142.00p
|
138.60p
|
139.00p
|
1,674,784
|
|
20/03/2025
|
143.60p
|
143.60p
|
141.60p
|
142.40p
|
1,121,269
|
|
19/03/2025
|
140.60p
|
146.40p
|
140.00p
|
143.20p
|
713,103
|
|
18/03/2025
|
142.40p
|
150.00p
|
142.40p
|
146.20p
|
489,344
|
|
17/03/2025
|
143.00p
|
156.60p
|
143.00p
|
149.40p
|
293,124
|
|
14/03/2025
|
142.60p
|
150.60p
|
142.60p
|
149.60p
|
1,673,005
|
|
13/03/2025
|
148.80p
|
153.40p
|
148.60p
|
149.40p
|
840,979
|
|
12/03/2025
|
148.60p
|
151.40p
|
148.60p
|
149.40p
|
1,071,842
|
|
11/03/2025
|
151.40p
|
153.00p
|
147.80p
|
148.60p
|
783,582
|
|
10/03/2025
|
154.40p
|
164.99p
|
151.00p
|
151.80p
|
657,722
|
|
07/03/2025
|
151.00p
|
155.00p
|
150.00p
|
153.80p
|
628,534
|
|
06/03/2025
|
153.00p
|
157.60p
|
147.40p
|
153.20p
|
1,237,342
|
|
05/03/2025
|
150.20p
|
155.00p
|
150.20p
|
152.80p
|
645,797
|
|
04/03/2025
|
150.40p
|
151.20p
|
147.00p
|
148.40p
|
680,944
|
|
03/03/2025
|
158.00p
|
158.00p
|
149.59p
|
151.80p
|
569,909
|
|
28/02/2025
|
150.00p
|
153.00p
|
149.78p
|
151.00p
|
989,760
|
|
27/02/2025
|
153.00p
|
154.20p
|
151.00p
|
151.40p
|
469,927
|
|
26/02/2025
|
152.00p
|
154.60p
|
152.00p
|
153.60p
|
474,192
|
|
25/02/2025
|
152.00p
|
153.60p
|
150.00p
|
152.00p
|
551,521
|
|
24/02/2025
|
155.40p
|
159.80p
|
151.60p
|
153.00p
|
378,092
|
|
21/02/2025
|
156.20p
|
158.60p
|
154.00p
|
154.00p
|
2,226,920
|
|
20/02/2025
|
154.60p
|
157.20p
|
154.20p
|
155.60p
|
642,311
|
|
19/02/2025
|
156.80p
|
157.80p
|
154.00p
|
154.80p
|
519,262
|
|
18/02/2025
|
158.00p
|
160.00p
|
157.00p
|
157.00p
|
485,409
|
|
17/02/2025
|
161.00p
|
161.80p
|
159.40p
|
159.80p
|
334,276
|
|
14/02/2025
|
160.00p
|
162.40p
|
160.00p
|
161.20p
|
739,835
|
|
13/02/2025
|
155.00p
|
160.20p
|
155.00p
|
160.20p
|
1,302,520
|
|
12/02/2025
|
159.60p
|
159.60p
|
155.40p
|
156.00p
|
907,004
|
|
11/02/2025
|
157.80p
|
158.60p
|
157.00p
|
157.60p
|
307,363
|
|
10/02/2025
|
158.00p
|
159.40p
|
150.70p
|
158.40p
|
814,322
|
|
07/02/2025
|
158.00p
|
158.20p
|
154.60p
|
156.20p
|
546,951
|
|
06/02/2025
|
158.00p
|
158.60p
|
156.20p
|
156.20p
|
552,028
|
|
05/02/2025
|
156.60p
|
157.00p
|
148.80p
|
156.20p
|
966,227
|
|
04/02/2025
|
152.00p
|
155.40p
|
152.00p
|
155.00p
|
981,692
|
|
03/02/2025
|
158.00p
|
158.00p
|
153.40p
|
155.00p
|
316,958
|
|
31/01/2025
|
159.40p
|
161.34p
|
156.60p
|
157.80p
|
2,950,704
|
|
30/01/2025
|
157.00p
|
159.20p
|
157.00p
|
159.20p
|
645,718
|
|
29/01/2025
|
158.00p
|
159.60p
|
155.20p
|
156.60p
|
5,512,400
|
|
28/01/2025
|
153.80p
|
158.40p
|
153.00p
|
158.00p
|
1,552,411
|
|
27/01/2025
|
152.60p
|
154.80p
|
151.40p
|
154.00p
|
513,240
|
|
24/01/2025
|
155.20p
|
157.90p
|
153.40p
|
153.60p
|
998,912
|
|
23/01/2025
|
155.00p
|
162.00p
|
152.80p
|
153.60p
|
547,222
|
|
22/01/2025
|
156.00p
|
159.60p
|
154.80p
|
155.00p
|
991,587
|
|
21/01/2025
|
151.00p
|
159.80p
|
149.00p
|
156.00p
|
1,577,797
|
|
20/01/2025
|
153.00p
|
153.00p
|
143.80p
|
146.80p
|
1,143,525
|
|
17/01/2025
|
147.00p
|
148.60p
|
146.20p
|
146.80p
|
619,157
|
|
16/01/2025
|
152.40p
|
152.40p
|
144.60p
|
145.60p
|
702,908
|
|
15/01/2025
|
138.40p
|
147.40p
|
137.00p
|
145.60p
|
1,258,515
|
|
14/01/2025
|
136.00p
|
142.20p
|
135.20p
|
135.60p
|
598,756
|
|
13/01/2025
|
136.60p
|
139.20p
|
135.00p
|
135.20p
|
1,322,120
|
|
10/01/2025
|
142.00p
|
143.40p
|
138.40p
|
138.40p
|
470,256
|
|
09/01/2025
|
136.20p
|
142.20p
|
135.40p
|
142.20p
|
1,952,927
|
|
08/01/2025
|
147.20p
|
147.20p
|
136.60p
|
136.60p
|
2,186,571
|
|
07/01/2025
|
142.20p
|
142.20p
|
139.20p
|
140.60p
|
493,394
|
|
06/01/2025
|
140.00p
|
148.60p
|
139.80p
|
142.60p
|
391,167
|
|
03/01/2025
|
149.80p
|
149.80p
|
140.20p
|
140.60p
|
755,051
|
|
02/01/2025
|
144.00p
|
149.80p
|
139.40p
|
143.00p
|
690,898
|
|
01/01/2025
|
141.60p
|
145.20p
|
140.20p
|
145.20p
|
843,351
|
|
31/12/2024
|
141.60p
|
145.20p
|
140.20p
|
145.20p
|
843,351
|
|
30/12/2024
|
138.80p
|
142.00p
|
138.00p
|
141.60p
|
644,124
|
|
27/12/2024
|
140.00p
|
146.00p
|
139.80p
|
141.60p
|
589,600
|
|
26/12/2024
|
141.80p
|
142.00p
|
138.39p
|
139.60p
|
149,254
|
|
25/12/2024
|
141.80p
|
142.00p
|
138.39p
|
139.60p
|
149,254
|