Elementis
(ELM)
Sector: Chemicals
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
164.20p
|
168.00p
|
160.20p
|
164.60p
|
6,057,767
|
|
20/08/2024
|
166.00p
|
166.00p
|
157.60p
|
157.60p
|
536,228
|
|
19/08/2024
|
166.00p
|
166.00p
|
154.40p
|
160.00p
|
95,257
|
|
16/08/2024
|
160.20p
|
161.60p
|
158.00p
|
160.00p
|
5,686,844
|
|
15/08/2024
|
156.00p
|
160.40p
|
155.00p
|
160.00p
|
985,121
|
|
14/08/2024
|
161.40p
|
161.40p
|
156.20p
|
156.20p
|
8,322,909
|
|
13/08/2024
|
151.40p
|
156.60p
|
150.66p
|
156.60p
|
8,805,369
|
|
12/08/2024
|
146.40p
|
152.20p
|
146.40p
|
151.80p
|
4,295,240
|
|
09/08/2024
|
146.00p
|
151.60p
|
146.00p
|
148.60p
|
497,963
|
|
08/08/2024
|
147.60p
|
155.60p
|
145.60p
|
149.00p
|
403,121
|
|
07/08/2024
|
151.40p
|
152.20p
|
148.60p
|
148.60p
|
2,929,829
|
|
06/08/2024
|
149.40p
|
158.00p
|
146.40p
|
150.20p
|
1,393,958
|
|
05/08/2024
|
150.00p
|
153.80p
|
144.60p
|
151.40p
|
1,146,234
|
|
02/08/2024
|
157.40p
|
163.40p
|
150.80p
|
154.00p
|
864,880
|
|
01/08/2024
|
163.60p
|
167.00p
|
157.44p
|
159.20p
|
5,985,523
|
|
31/07/2024
|
152.00p
|
160.00p
|
152.00p
|
159.80p
|
1,547,034
|
|
30/07/2024
|
152.40p
|
153.60p
|
148.60p
|
151.40p
|
2,397,464
|
|
29/07/2024
|
153.00p
|
156.40p
|
150.20p
|
151.20p
|
817,881
|
|
26/07/2024
|
145.00p
|
153.60p
|
145.00p
|
145.00p
|
1,457,103
|
|
25/07/2024
|
144.60p
|
151.20p
|
143.60p
|
145.00p
|
387,125
|
|
24/07/2024
|
145.00p
|
157.39p
|
144.38p
|
145.60p
|
1,412,950
|
|
23/07/2024
|
145.80p
|
154.80p
|
145.00p
|
145.20p
|
2,868,023
|
|
22/07/2024
|
144.00p
|
149.40p
|
144.00p
|
147.00p
|
869,095
|
|
19/07/2024
|
149.00p
|
149.00p
|
139.41p
|
146.80p
|
422,663
|
|
18/07/2024
|
148.00p
|
150.00p
|
145.60p
|
150.00p
|
1,392,238
|
|
17/07/2024
|
144.60p
|
147.60p
|
142.80p
|
147.20p
|
1,197,112
|
|
16/07/2024
|
147.00p
|
148.15p
|
144.20p
|
144.80p
|
619,861
|
|
15/07/2024
|
151.00p
|
154.49p
|
147.20p
|
148.40p
|
804,868
|
|
12/07/2024
|
154.00p
|
154.60p
|
151.40p
|
151.40p
|
345,302
|
|
11/07/2024
|
149.00p
|
153.28p
|
148.00p
|
153.00p
|
338,398
|
|
10/07/2024
|
149.60p
|
150.40p
|
147.64p
|
149.40p
|
771,431
|
|
09/07/2024
|
156.60p
|
160.00p
|
146.80p
|
146.80p
|
969,214
|
|
08/07/2024
|
153.60p
|
153.60p
|
147.80p
|
149.60p
|
612,057
|
|
05/07/2024
|
148.00p
|
152.80p
|
148.00p
|
151.20p
|
549,249
|
|
04/07/2024
|
146.00p
|
152.20p
|
145.00p
|
148.60p
|
219,858
|
|
03/07/2024
|
143.00p
|
148.20p
|
142.95p
|
146.00p
|
388,516
|
|
02/07/2024
|
151.80p
|
151.80p
|
143.00p
|
143.00p
|
362,305
|
|
01/07/2024
|
143.00p
|
148.20p
|
143.00p
|
146.80p
|
375,862
|
|
28/06/2024
|
148.20p
|
151.14p
|
139.31p
|
145.80p
|
1,058,052
|
|
27/06/2024
|
149.00p
|
153.20p
|
148.20p
|
149.00p
|
551,319
|
|
26/06/2024
|
152.00p
|
152.00p
|
146.60p
|
149.20p
|
572,206
|
|
25/06/2024
|
147.00p
|
150.95p
|
146.80p
|
147.00p
|
485,972
|
|
24/06/2024
|
143.60p
|
149.80p
|
143.00p
|
148.60p
|
184,094
|
|
21/06/2024
|
149.80p
|
149.80p
|
143.00p
|
144.00p
|
1,153,697
|
|
20/06/2024
|
145.60p
|
148.20p
|
144.60p
|
145.20p
|
549,411
|
|
19/06/2024
|
143.40p
|
148.20p
|
143.40p
|
145.60p
|
1,396,089
|
|
18/06/2024
|
142.60p
|
146.60p
|
142.60p
|
145.60p
|
630,955
|
|
17/06/2024
|
140.00p
|
146.40p
|
140.00p
|
143.00p
|
247,715
|
|
14/06/2024
|
144.00p
|
144.00p
|
138.00p
|
141.00p
|
277,929
|
|
13/06/2024
|
150.20p
|
150.20p
|
140.60p
|
140.60p
|
578,949
|
|
12/06/2024
|
144.80p
|
145.51p
|
140.00p
|
143.40p
|
2,277,465
|
|
11/06/2024
|
146.00p
|
146.00p
|
143.00p
|
144.40p
|
3,637,286
|
|
10/06/2024
|
142.80p
|
147.00p
|
142.40p
|
144.40p
|
1,040,415
|
|
07/06/2024
|
143.80p
|
151.69p
|
143.80p
|
146.40p
|
1,221,947
|
|
06/06/2024
|
150.00p
|
150.00p
|
143.60p
|
147.40p
|
3,005,732
|
|
05/06/2024
|
161.00p
|
161.00p
|
142.53p
|
144.60p
|
792,778
|
|
04/06/2024
|
151.00p
|
156.00p
|
146.80p
|
152.60p
|
302,032
|
|
03/06/2024
|
145.00p
|
156.40p
|
145.00p
|
156.40p
|
751,213
|
|
31/05/2024
|
152.60p
|
161.17p
|
150.20p
|
150.20p
|
1,659,091
|
|
30/05/2024
|
150.00p
|
155.00p
|
148.80p
|
152.80p
|
877,308
|
|
29/05/2024
|
147.00p
|
150.70p
|
147.00p
|
149.80p
|
907,928
|
|
28/05/2024
|
145.60p
|
148.80p
|
139.54p
|
148.00p
|
448,038
|
|
27/05/2024
|
148.00p
|
148.20p
|
144.00p
|
146.60p
|
365,148
|