Elementis
(ELM)
Sector: Chemicals
Historic Prices - up to 10 years
|
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
|
|
24/12/2024
|
141.80p
|
142.00p
|
138.39p
|
139.60p
|
149,254
|
|
23/12/2024
|
139.80p
|
142.40p
|
137.00p
|
137.40p
|
316,237
|
|
20/12/2024
|
137.00p
|
140.80p
|
135.20p
|
140.80p
|
3,966,223
|
|
19/12/2024
|
143.20p
|
143.20p
|
138.20p
|
139.00p
|
2,936,619
|
|
18/12/2024
|
141.00p
|
142.40p
|
140.20p
|
141.40p
|
644,117
|
|
17/12/2024
|
139.40p
|
141.80p
|
137.80p
|
141.00p
|
1,850,494
|
|
16/12/2024
|
138.00p
|
140.20p
|
135.40p
|
140.00p
|
736,382
|
|
13/12/2024
|
138.00p
|
140.00p
|
137.80p
|
138.00p
|
183,437
|
|
12/12/2024
|
140.00p
|
141.80p
|
137.80p
|
138.80p
|
386,717
|
|
11/12/2024
|
140.00p
|
141.30p
|
139.00p
|
140.40p
|
305,582
|
|
10/12/2024
|
138.00p
|
140.01p
|
137.20p
|
140.00p
|
437,191
|
|
09/12/2024
|
139.00p
|
144.63p
|
137.60p
|
138.40p
|
291,651
|
|
06/12/2024
|
137.00p
|
138.81p
|
136.40p
|
138.80p
|
330,572
|
|
05/12/2024
|
133.00p
|
140.00p
|
133.00p
|
137.40p
|
795,169
|
|
04/12/2024
|
140.00p
|
140.00p
|
133.00p
|
135.20p
|
521,400
|
|
03/12/2024
|
132.00p
|
134.60p
|
132.00p
|
133.80p
|
272,947
|
|
02/12/2024
|
139.20p
|
144.20p
|
130.20p
|
132.40p
|
447,015
|
|
29/11/2024
|
132.00p
|
133.60p
|
131.40p
|
133.40p
|
327,097
|
|
28/11/2024
|
137.60p
|
137.60p
|
132.00p
|
132.60p
|
206,142
|
|
27/11/2024
|
132.00p
|
135.40p
|
130.40p
|
131.80p
|
594,147
|
|
26/11/2024
|
135.00p
|
139.80p
|
131.80p
|
131.80p
|
910,030
|
|
25/11/2024
|
141.00p
|
141.00p
|
133.40p
|
136.40p
|
1,716,412
|
|
22/11/2024
|
137.20p
|
137.20p
|
133.80p
|
134.00p
|
766,816
|
|
21/11/2024
|
134.60p
|
135.60p
|
131.60p
|
134.00p
|
729,431
|
|
20/11/2024
|
134.00p
|
135.20p
|
131.80p
|
134.60p
|
908,904
|
|
19/11/2024
|
134.00p
|
139.20p
|
133.20p
|
134.40p
|
689,533
|
|
18/11/2024
|
135.40p
|
141.20p
|
132.00p
|
134.40p
|
4,410,988
|
|
15/11/2024
|
136.00p
|
138.00p
|
133.80p
|
136.00p
|
472,448
|
|
14/11/2024
|
133.00p
|
136.00p
|
133.00p
|
136.00p
|
618,104
|
|
13/11/2024
|
130.00p
|
135.00p
|
130.00p
|
132.00p
|
826,662
|
|
12/11/2024
|
135.00p
|
136.00p
|
130.60p
|
132.00p
|
751,261
|
|
11/11/2024
|
133.60p
|
136.80p
|
133.20p
|
136.40p
|
3,671,308
|
|
08/11/2024
|
133.00p
|
133.40p
|
130.80p
|
133.00p
|
635,385
|
|
07/11/2024
|
133.60p
|
135.40p
|
128.80p
|
133.20p
|
1,110,985
|
|
06/11/2024
|
132.00p
|
132.80p
|
127.60p
|
127.60p
|
1,757,438
|
|
05/11/2024
|
130.00p
|
135.20p
|
128.20p
|
129.60p
|
748,873
|
|
04/11/2024
|
129.60p
|
138.60p
|
129.60p
|
130.40p
|
387,839
|
|
01/11/2024
|
133.00p
|
142.00p
|
131.80p
|
132.40p
|
855,185
|
|
31/10/2024
|
137.40p
|
137.60p
|
132.40p
|
133.40p
|
1,187,524
|
|
30/10/2024
|
138.00p
|
142.60p
|
137.60p
|
138.60p
|
1,985,467
|
|
29/10/2024
|
138.00p
|
144.60p
|
138.00p
|
138.60p
|
981,174
|
|
28/10/2024
|
140.00p
|
141.48p
|
138.00p
|
138.20p
|
2,052,046
|
|
25/10/2024
|
137.00p
|
140.00p
|
132.25p
|
138.60p
|
773,266
|
|
24/10/2024
|
139.40p
|
141.00p
|
137.40p
|
140.20p
|
812,794
|
|
23/10/2024
|
145.20p
|
145.20p
|
138.00p
|
140.20p
|
1,193,349
|
|
22/10/2024
|
140.00p
|
142.85p
|
138.40p
|
140.00p
|
903,492
|
|
21/10/2024
|
142.60p
|
144.00p
|
140.00p
|
140.40p
|
584,427
|
|
18/10/2024
|
140.00p
|
144.85p
|
136.40p
|
143.80p
|
940,019
|
|
17/10/2024
|
147.00p
|
147.00p
|
141.00p
|
141.40p
|
405,434
|
|
16/10/2024
|
143.00p
|
145.20p
|
142.20p
|
142.20p
|
656,239
|
|
15/10/2024
|
145.00p
|
145.80p
|
142.00p
|
143.40p
|
596,467
|
|
14/10/2024
|
147.20p
|
154.60p
|
143.40p
|
144.00p
|
1,063,691
|
|
11/10/2024
|
145.00p
|
153.00p
|
145.00p
|
145.60p
|
325,769
|
|
10/10/2024
|
154.00p
|
154.00p
|
145.80p
|
146.00p
|
193,616
|
|
09/10/2024
|
147.40p
|
155.00p
|
146.60p
|
148.00p
|
685,336
|
|
08/10/2024
|
145.00p
|
148.80p
|
141.80p
|
147.00p
|
329,137
|
|
07/10/2024
|
146.40p
|
155.20p
|
146.00p
|
148.80p
|
242,766
|
|
04/10/2024
|
147.80p
|
152.20p
|
146.80p
|
148.80p
|
317,643
|
|
03/10/2024
|
150.00p
|
150.60p
|
146.67p
|
147.20p
|
268,725
|
|
02/10/2024
|
151.40p
|
156.80p
|
147.00p
|
149.00p
|
896,609
|
|
01/10/2024
|
167.60p
|
169.80p
|
150.00p
|
150.00p
|
1,301,933
|
|
30/09/2024
|
166.00p
|
166.00p
|
157.80p
|
162.80p
|
559,819
|
|
27/09/2024
|
155.00p
|
165.80p
|
155.00p
|
163.20p
|
1,291,806
|
|
26/09/2024
|
158.60p
|
161.00p
|
155.40p
|
159.40p
|
1,219,411
|
|
25/09/2024
|
152.60p
|
164.20p
|
148.95p
|
155.20p
|
550,408
|
|
24/09/2024
|
165.60p
|
165.60p
|
158.00p
|
158.00p
|
659,557
|
|
23/09/2024
|
162.00p
|
164.00p
|
159.00p
|
161.20p
|
1,053,133
|
|
20/09/2024
|
165.00p
|
165.00p
|
162.80p
|
162.80p
|
857,250
|
|
19/09/2024
|
160.00p
|
168.60p
|
159.40p
|
159.40p
|
507,834
|
|
18/09/2024
|
158.60p
|
160.20p
|
158.53p
|
159.40p
|
688,371
|
|
17/09/2024
|
163.60p
|
163.60p
|
158.20p
|
158.80p
|
1,743,874
|
|
16/09/2024
|
159.00p
|
160.80p
|
158.15p
|
160.60p
|
2,151,974
|
|
13/09/2024
|
158.00p
|
159.60p
|
157.40p
|
158.40p
|
360,303
|
|
12/09/2024
|
153.00p
|
159.60p
|
153.00p
|
153.60p
|
511,686
|
|
11/09/2024
|
155.00p
|
155.00p
|
152.80p
|
153.60p
|
229,202
|
|
10/09/2024
|
157.00p
|
158.00p
|
153.60p
|
153.60p
|
546,775
|
|
09/09/2024
|
160.20p
|
160.20p
|
150.20p
|
157.20p
|
553,370
|
|
06/09/2024
|
156.00p
|
157.80p
|
153.20p
|
154.80p
|
404,722
|
|
05/09/2024
|
157.00p
|
158.40p
|
154.40p
|
156.20p
|
714,602
|
|
04/09/2024
|
156.40p
|
160.00p
|
155.80p
|
158.20p
|
400,788
|
|
03/09/2024
|
162.00p
|
162.40p
|
157.40p
|
158.40p
|
503,876
|
|
02/09/2024
|
160.20p
|
169.60p
|
160.00p
|
162.00p
|
546,892
|
|
30/08/2024
|
164.00p
|
164.00p
|
160.40p
|
162.00p
|
946,238
|
|
29/08/2024
|
163.00p
|
164.80p
|
161.20p
|
161.60p
|
302,470
|
|
28/08/2024
|
155.40p
|
164.20p
|
155.40p
|
164.00p
|
594,992
|
|
27/08/2024
|
166.20p
|
168.40p
|
161.60p
|
161.60p
|
840,854
|
|
26/08/2024
|
163.00p
|
166.20p
|
160.80p
|
165.00p
|
749,361
|
|
23/08/2024
|
163.00p
|
166.20p
|
160.80p
|
165.00p
|
749,361
|
|
22/08/2024
|
163.00p
|
166.20p
|
160.80p
|
165.00p
|
749,361
|