Dark

ELM
ELEMENTIS PLC
stock LSE

Inactive

Aug 2, 2024

154.00GBX-3.266%(-5.20)864,892

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	157.4000	159.8000	154.0000	154.0000	-3.266%	864,892	0.000%
2024-08-01	163.6000	166.0000	157.6000	159.2000	-0.375%	5,985,513	-3.266%
2024-07-31	152.0000	160.0000	152.0000	159.8000	+5.548%	1,547,034	-3.630%
2024-07-30	152.4000	153.6000	148.6000	151.4000	+0.132%	2,397,463	+1.717%
2024-07-29	153.0000	156.4000	151.2000	151.2000	-1.305%	817,878	+1.852%
2024-07-26	145.0000	153.6000	145.0000	153.2000	+5.655%	1,458,926	+0.522%
2024-07-25	144.6000	145.6000	143.6000	145.0000	-0.412%	387,124	+6.207%
2024-07-24	145.0000	156.0000	144.4000	145.6000	+0.275%	1,412,950	+5.769%
2024-07-23	145.8000	150.2000	145.0000	145.2000	-1.224%	2,868,023	+6.061%
2024-07-22	144.0000	149.4000	144.0000	147.0000	+0.136%	869,095	+4.762%
2024-07-19	149.0000	149.0000	145.6000	146.8000	-2.133%	422,661	+4.905%
2024-07-18	148.0000	150.0000	145.6000	150.0000	+1.902%	1,392,238	+2.667%
2024-07-17	144.6000	147.6000	144.6000	147.2000	+1.657%	1,197,111	+4.620%
2024-07-16	147.0000	147.8000	144.2000	144.8000	-2.426%	619,859	+6.354%
2024-07-15	151.0000	151.6000	147.2000	148.4000	-0.669%	804,866	+3.774%
2024-07-10	149.6000	150.4000	148.6000	149.4000	+1.771%	771,431	+3.079%
2024-07-09	156.6000	160.0000	146.8000	146.8000	-1.872%	969,213	+4.905%
2024-07-08	153.6000	153.6000	149.6000	149.6000	-1.058%	612,068	+2.941%
2024-07-05	148.0000	152.8000	148.0000	151.2000	+1.750%	549,247	+1.852%
2024-07-04	146.0000	148.6000	145.0000	148.6000	+1.781%	219,857	+3.634%
2024-07-03	143.0000	148.2000	143.0000	146.0000	+2.098%	388,516	+5.479%
2024-07-02	151.8000	151.8000	143.0000	143.0000	-2.589%	362,305	+7.692%
2024-07-01	143.0000	148.2000	143.0000	146.8000	+0.686%	375,862	+4.905%
2024-06-28	148.2000	150.0000	143.4000	145.8000	-2.148%	1,058,052	+5.624%
2024-06-27	149.0000	153.2000	148.2000	149.0000	-0.134%	551,319	+3.356%
2024-06-26	152.0000	152.0000	146.8000	149.2000	+1.497%	572,206	+3.217%
2024-06-25	147.0000	150.8000	146.8000	147.0000	-1.077%	485,971	+4.762%
2024-06-24	143.6000	148.6000	143.0000	148.6000	+3.194%	184,094	+3.634%
2024-06-21	149.8000	149.8000	143.2000	144.0000	-0.826%	1,153,697	+6.944%
2024-06-20	145.6000	148.2000	145.0000	145.2000	-0.275%	549,411	+6.061%
2024-06-19	143.4000	148.0000	143.4000	145.6000	0.000%	1,396,089	+5.769%
2024-06-18	142.6000	146.6000	142.6000	145.6000	+1.818%	630,955	+5.769%
2024-06-17	140.0000	145.0000	140.0000	143.0000	+1.418%	247,715	+7.692%
2024-06-14	144.0000	144.0000	138.0000	141.0000	+0.284%	277,929	+9.220%
2024-06-13	150.2000	150.2000	140.6000	140.6000	-1.953%	578,949	+9.531%
2024-06-12	144.8000	145.2000	143.4000	143.4000	-0.693%	2,277,473	+7.392%
2024-06-11	146.0000	146.0000	144.0000	144.4000	0.000%	3,637,286	+6.648%
2024-06-10	142.8000	147.0000	142.4000	144.4000	-1.366%	1,040,415	+6.648%
2024-06-07	143.8000	148.0000	143.8000	146.4000	-0.678%	1,221,947	+5.191%
2024-06-06	150.0000	150.0000	143.6000	147.4000	+1.936%	3,005,732	+4.478%
2024-06-05	161.0000	161.0000	144.6000	144.6000	-5.242%	792,777	+6.501%
2024-06-04	151.0000	155.2000	151.0000	152.6000	-2.430%	302,032	+0.917%
2024-06-03	145.0000	156.4000	145.0000	156.4000	+4.128%	751,213	-1.535%
2024-05-31	152.6000	157.2000	150.2000	150.2000	-1.702%	1,702,219	+2.530%
2024-05-30	150.0000	155.0000	148.8000	152.8000	+2.003%	877,306	+0.785%
2024-05-29	147.0000	150.6000	147.0000	149.8000	+1.216%	907,927	+2.804%
2024-05-28	145.6000	148.8000	145.6000	148.0000	+0.955%	448,038	+4.054%
2024-05-24	148.0000	148.0000	144.8000	146.6000	+0.549%	365,148	+5.048%
2024-05-23	148.8000	148.8000	144.6000	145.8000	-1.085%	384,072	+5.624%
2024-05-22	149.0000	149.0000	147.0000	147.4000	-1.602%	353,493	+4.478%
2024-05-21	146.4000	149.8000	146.4000	149.8000	+1.080%	408,225	+2.804%
2024-05-20	146.8000	150.0000	146.2000	148.2000	+0.954%	464,890	+3.914%
2024-05-17	148.8000	148.8000	144.4000	146.8000	+0.273%	243,695	+4.905%
2024-05-16	147.0000	147.0000	143.4000	146.4000	+1.105%	297,359	+5.191%
2024-05-15	150.0000	150.0000	144.4000	144.8000	-1.093%	597,221	+6.354%
2024-05-14	152.0000	152.0000	145.0000	146.4000	+0.826%	649,071	+5.191%
2024-05-13	145.0000	149.2000	145.0000	145.2000	-1.759%	224,260	+6.061%
2024-05-10	144.0000	147.8000	144.0000	147.8000	+1.372%	229,954	+4.195%
2024-05-09	145.4000	147.8000	142.6000	145.8000	+0.552%	1,427,016	+5.624%
2024-05-08	146.0000	147.4000	145.0000	145.0000	-0.956%	1,218,671	+6.207%
2024-05-07	146.2000	147.2000	145.0000	146.4000	+1.105%	504,903	+5.191%
2024-05-02	148.4000	148.4000	139.6000	144.8000	+2.116%	7,818,826	+6.354%
2024-05-01	146.0000	146.2000	141.0000	141.8000	+9,971.023%	1,314,699	+8.604%
2024-03-22	1.4240	1.4340	1.4020	1.4080	-0.845%	1,744,790	+10,837.500%
2024-03-21	1.4300	1.4300	1.4120	1.4200	-0.141%	1,595,129	+10,745.070%
2024-03-20	1.4440	1.4520	1.4160	1.4220	+0.282%	507,598	+10,729.817%
2024-03-19	1.3520	1.4240	1.3520	1.4180	+1.868%	874,388	+10,760.367%
2024-03-18	1.3660	1.3960	1.3620	1.3920	+1.458%	205,784	+10,963.218%
2024-03-15	1.3280	1.3800	1.3280	1.3720	+3.158%	1,510,773	+11,124.490%
2024-03-14	1.3140	1.3300	1.3100	1.3300	+0.758%	609,393	+11,478.947%
2024-03-13	1.3620	1.3620	1.3160	1.3200	-1.786%	939,200	+11,566.667%
2024-03-12	1.3620	1.3720	1.3440	1.3440	-1.031%	970,228	+11,358.333%
2024-03-11	1.3540	1.3840	1.3460	1.3580	-0.294%	2,206,868	+11,240.206%
2024-03-08	1.3700	1.3940	1.3360	1.3620	-1.732%	1,252,413	+11,206.902%
2024-03-07	1.3700	1.4400	1.3460	1.3860	-0.288%	1,302,702	+11,011.111%
2024-03-06	1.3780	1.4020	1.3740	1.3900	+1.460%	1,332,214	+10,979.137%
2024-03-05	1.4220	1.4220	1.3700	1.3700	-2.560%	676,355	+11,140.876%
2024-03-04	1.4100	1.4200	1.4020	1.4060	-0.284%	547,030	+10,853.058%
2024-03-01	1.4380	1.4400	1.4100	1.4100	-0.283%	1,093,841	+10,821.986%
2024-02-29	1.3260	1.4400	1.3260	1.4140	+3.363%	2,059,495	+10,791.089%
2024-02-28	1.3800	1.3800	1.3540	1.3680	-0.726%	316,212	+11,157.310%
2024-02-27	1.3800	1.3920	1.3720	1.3780	-0.289%	464,906	+11,075.617%
2024-02-26	1.3960	1.3960	1.3820	1.3820	-1.003%	256,595	+11,043.271%
2024-02-23	1.4200	1.4200	1.3820	1.3960	-0.428%	682,386	+10,931.519%
2024-02-22	1.4360	1.4360	1.3800	1.4020	+0.863%	1,004,658	+10,884.308%
2024-02-21	1.3640	1.3900	1.3560	1.3900	+2.507%	1,332,924	+10,979.137%
2024-02-20	1.3620	1.3780	1.3240	1.3560	-1.453%	4,238,399	+11,256.932%
2024-02-19	1.3740	1.3920	1.3640	1.3760	-1.714%	312,214	+11,091.860%
2024-02-16	1.3620	1.4100	1.3620	1.4000	+2.489%	1,470,218	+10,900.000%
2024-02-15	1.3700	1.3820	1.3600	1.3660	-0.292%	291,093	+11,173.792%
2024-02-14	1.3600	1.3820	1.3600	1.3700	+0.146%	202,753	+11,140.876%
2024-02-13	1.3600	1.4260	1.3560	1.3680	+0.588%	642,804	+11,157.310%
2024-02-12	1.3320	1.3660	1.3320	1.3600	+2.256%	913,008	+11,223.529%
2024-02-09	1.3400	1.3540	1.3200	1.3300	-0.894%	521,053	+11,478.947%
2024-02-08	1.3300	1.3520	1.3300	1.3420	+0.449%	326,000	+11,375.410%
2024-02-07	1.4140	1.4140	1.3360	1.3360	+0.150%	323,741	+11,426.946%
2024-02-06	1.3420	1.3800	1.3340	1.3340	-0.596%	1,655,048	+11,444.228%
2024-02-05	1.3840	1.3900	1.3360	1.3420	-3.035%	603,133	+11,375.410%
2024-02-02	1.4260	1.4260	1.3720	1.3840	-0.432%	374,440	+11,027.168%
2024-02-01	1.4000	1.4500	1.3900	1.3900	-2.388%	1,133,352	+10,979.137%
2024-01-31	1.4420	1.4460	1.4100	1.4240	+0.423%	1,152,134	+10,714.607%
2024-01-30	1.4340	1.4440	1.3920	1.4180	0.000%	1,077,528	+10,760.367%
2024-01-29	1.4140	1.4520	1.4100	1.4180	+0.283%	1,477,178	+10,760.367%
2024-01-26	1.3920	1.4280	1.3580	1.4140	+1.727%	2,460,564	+10,791.089%
2024-01-25	1.3460	1.4220	1.3160	1.3900	+12.097%	4,832,342	+10,979.137%
2024-01-24	1.2780	1.2780	1.2400	1.2400	-0.800%	273,686	+12,319.355%
2024-01-23	1.2960	1.2960	1.2460	1.2500	-0.951%	690,881	+12,220.000%
2024-01-22	1.2780	1.2780	1.2460	1.2620	+0.960%	257,309	+12,102.853%
2024-01-19	1.2760	1.2760	1.2320	1.2500	0.000%	562,057	+12,220.000%
2024-01-18	1.1960	1.2540	1.1880	1.2500	+6.293%	1,335,601	+12,220.000%
2024-01-17	1.2200	1.2200	1.1680	1.1760	-2.326%	497,500	+12,995.238%
2024-01-16	1.2100	1.2180	1.1980	1.2040	-0.824%	345,625	+12,690.698%
2024-01-15	1.2040	1.2140	1.1880	1.2140	+1.167%	354,923	+12,585.338%
2024-01-12	1.2520	1.2520	1.2000	1.2000	-0.990%	446,509	+12,733.333%
2024-01-11	1.2700	1.2700	1.2120	1.2120	-3.040%	272,269	+12,606.271%
2024-01-10	1.2740	1.2800	1.2440	1.2500	-2.038%	648,460	+12,220.000%
2024-01-09	1.3160	1.3160	1.2720	1.2760	-2.744%	1,403,779	+11,968.966%
2024-01-08	1.2800	1.3180	1.2760	1.3120	+1.863%	438,502	+11,637.805%
2024-01-05	1.3080	1.3080	1.2740	1.2880	-0.770%	1,070,019	+11,856.522%
2024-01-04	1.3000	1.3060	1.2820	1.2980	0.000%	590,531	+11,764.407%
2024-01-03	1.3080	1.3080	1.2680	1.2980	+1.406%	483,546	+11,764.407%
2024-01-02	1.2480	1.2800	1.2480	1.2800	+0.313%	623,165	+11,931.250%
2023-12-29	1.2920	1.2920	1.2700	1.2760	-0.623%	1,353,704	+11,968.966%
2023-12-28	1.2800	1.2840	1.2620	1.2840	+0.627%	1,656,396	+11,893.769%
2023-12-27	1.2600	1.2800	1.2600	1.2760	0.000%	1,629,871	+11,968.966%
2023-12-22	1.2580	1.2780	1.2540	1.2760	+1.270%	1,677,690	+11,968.966%
2023-12-21	1.2660	1.2760	1.2480	1.2600	0.000%	548,091	+12,122.222%
2023-12-20	1.2500	1.2720	1.2480	1.2600	+1.613%	1,151,569	+12,122.222%
2023-12-19	1.2320	1.2460	1.2180	1.2400	+1.307%	348,349	+12,319.355%
2023-12-18	1.2300	1.2380	1.2200	1.2240	-0.163%	428,066	+12,481.699%
2023-12-15	1.2580	1.2580	1.2240	1.2260	-1.763%	1,300,948	+12,461.175%
2023-12-14	1.2360	1.2500	1.2180	1.2480	+3.827%	702,865	+12,239.744%
2023-12-13	1.2240	1.2240	1.1920	1.2020	+1.008%	630,918	+12,711.980%
2023-12-12	1.2440	1.2440	1.1820	1.1900	-1.653%	770,753	+12,841.176%
2023-12-11	1.1900	1.2180	1.1740	1.2100	+1.681%	726,019	+12,627.273%
2023-12-08	1.1980	1.2120	1.1820	1.1900	-0.168%	1,062,292	+12,841.176%
2023-12-07	1.2240	1.2240	1.1920	1.1920	-2.135%	852,558	+12,819.463%
2023-12-06	1.2420	1.2420	1.2020	1.2180	0.000%	815,451	+12,543.678%
2023-12-05	1.2200	1.2240	1.2020	1.2180	+0.164%	912,408	+12,543.678%
2023-12-04	1.2240	1.2360	1.2080	1.2160	-0.328%	685,436	+12,564.474%
2023-12-01	1.1600	1.2200	1.1600	1.2200	+3.041%	554,230	+12,522.951%
2023-11-30	1.2160	1.2160	1.1840	1.1840	-2.310%	1,412,477	+12,906.757%
2023-11-29	1.2180	1.2200	1.2060	1.2120	-0.165%	252,451	+12,606.271%
2023-11-28	1.2080	1.2240	1.1880	1.2140	+0.331%	436,465	+12,585.338%
2023-11-27	1.2360	1.2360	1.2040	1.2100	-1.305%	261,136	+12,627.273%
2023-11-24	1.2200	1.2360	1.2200	1.2260	0.000%	784,574	+12,461.175%
2023-11-23	1.2320	1.2380	1.2200	1.2260	-0.487%	567,896	+12,461.175%
2023-11-22	1.2320	1.2500	1.2160	1.2320	-0.162%	3,717,221	+12,400.000%
2023-11-21	1.2400	1.2480	1.2300	1.2340	-0.963%	351,727	+12,379.741%
2023-11-20	1.2540	1.2660	1.2260	1.2460	-0.954%	876,058	+12,259.551%
2023-11-17	1.2500	1.2720	1.2380	1.2580	-0.317%	884,370	+12,141.653%
2023-11-16	1.2740	1.2940	1.2480	1.2620	-1.560%	721,686	+12,102.853%
2023-11-15	1.2360	1.3180	1.2360	1.2820	-0.620%	773,182	+11,912.480%
2023-11-14	1.2500	1.3020	1.2500	1.2900	+5.220%	1,103,145	+11,837.984%
2023-11-13	1.2400	1.2460	1.2240	1.2260	-0.809%	1,822,117	+12,461.175%
2023-11-10	1.2300	1.2400	1.2260	1.2360	-0.323%	409,249	+12,359.547%
2023-11-09	1.2220	1.2640	1.2220	1.2400	+0.977%	887,089	+12,319.355%
2023-11-08	1.1880	1.2460	1.1880	1.2280	+1.656%	506,407	+12,440.717%
2023-11-07	1.2000	1.2340	1.2000	1.2080	-0.330%	775,897	+12,648.344%
2023-11-06	1.2380	1.2400	1.2100	1.2120	-2.100%	1,035,548	+12,606.271%
2023-11-03	1.2640	1.2680	1.2300	1.2380	-1.746%	1,251,010	+12,339.418%
2023-11-02	1.1900	1.2600	1.1900	1.2600	+5.705%	1,129,735	+12,122.222%
2023-11-01	1.1700	1.2020	1.1660	1.1920	+0.676%	2,675,722	+12,819.463%
2023-10-31	1.1240	1.1980	1.1240	1.1840	+5.338%	1,372,624	+12,906.757%
2023-10-30	1.1200	1.1340	1.1160	1.1240	+1.812%	412,112	+13,601.068%
2023-10-27	1.0900	1.1220	1.0900	1.1040	+0.730%	500,947	+13,849.275%
2023-10-26	1.1240	1.1240	1.0860	1.0960	+0.366%	3,122,440	+13,951.095%
2023-10-25	1.0900	1.1080	1.0760	1.0920	-0.365%	614,121	+14,002.564%
2023-10-24	1.0860	1.1120	1.0700	1.0960	+1.670%	590,189	+13,951.095%
2023-10-23	1.0640	1.0920	1.0640	1.0780	-1.101%	353,367	+14,185.714%
2023-10-20	1.1120	1.1140	1.0860	1.0900	-2.154%	1,021,122	+14,028.440%
2023-10-19	1.0820	1.1260	1.0820	1.1140	+0.723%	943,014	+13,724.057%
2023-10-18	1.1520	1.1520	1.1040	1.1060	-2.982%	419,595	+13,824.051%
2023-10-17	1.1240	1.1420	1.1100	1.1400	+0.885%	447,182	+13,408.772%
2023-10-16	1.1180	1.1440	1.1180	1.1300	-0.528%	313,241	+13,528.319%
2023-10-13	1.2000	1.2000	1.1360	1.1360	-3.565%	914,642	+13,456.338%
2023-10-12	1.2160	1.2160	1.1660	1.1780	-0.338%	1,712,139	+12,973.005%
2023-10-11	1.1720	1.2080	1.1720	1.1820	-1.336%	4,157,219	+12,928.765%
2023-10-10	1.1600	1.2020	1.1600	1.1980	+2.393%	662,926	+12,754.758%
2023-10-09	1.1720	1.1880	1.1540	1.1700	-0.171%	687,342	+13,062.393%
2023-10-06	1.1700	1.1800	1.1560	1.1720	+0.171%	427,795	+13,039.932%
2023-10-05	1.1700	1.1860	1.1680	1.1700	-0.847%	878,054	+13,062.393%
2023-10-04	1.1920	1.2060	1.1800	1.1800	-2.801%	691,720	+12,950.847%
2023-10-03	1.2000	1.2180	1.1940	1.2140	+0.663%	580,907	+12,585.338%
2023-10-02	1.2400	1.2480	1.2060	1.2060	-2.899%	971,982	+12,669.486%
2023-09-29	1.1920	1.2600	1.1920	1.2420	+3.500%	852,562	+12,299.356%
2023-09-28	1.2280	1.2280	1.1940	1.2000	-0.990%	610,803	+12,733.333%
2023-09-27	1.2220	1.2340	1.2120	1.2120	-0.980%	889,415	+12,606.271%
2023-09-26	1.2260	1.2320	1.2220	1.2240	-0.649%	658,309	+12,481.699%
2023-09-25	1.2140	1.2480	1.2140	1.2320	0.000%	1,170,984	+12,400.000%
2023-09-22	1.2220	1.2460	1.2220	1.2320	0.000%	1,118,389	+12,400.000%
2023-09-21	1.2160	1.2340	1.2100	1.2320	-0.162%	1,559,376	+12,400.000%
2023-09-20	1.1440	1.2720	1.1200	1.2340	+10.573%	3,752,518	+12,379.741%
2023-09-19	1.1200	1.1360	1.1100	1.1160	-1.761%	963,090	+13,699.283%
2023-09-18	1.1500	1.1580	1.1360	1.1360	-2.238%	983,725	+13,456.338%
2023-09-15	1.1880	1.1880	1.1620	1.1620	-0.172%	4,879,510	+13,153.012%
2023-09-14	1.1520	1.1680	1.1520	1.1640	+0.867%	698,796	+13,130.241%
2023-09-13	1.1620	1.1620	1.1500	1.1540	0.000%	643,931	+13,244.887%
2023-09-12	1.1520	1.1580	1.1500	1.1540	0.000%	1,184,135	+13,244.887%
2023-09-11	1.1500	1.1760	1.1500	1.1540	-1.029%	742,132	+13,244.887%
2023-09-08	1.1720	1.1720	1.1540	1.1660	0.000%	555,821	+13,107.547%
2023-09-07	1.1560	1.1860	1.1480	1.1660	+0.691%	1,055,650	+13,107.547%
2023-09-06	1.1500	1.1680	1.1500	1.1580	-0.344%	2,565,134	+13,198.791%
2023-09-05	1.1760	1.1780	1.1480	1.1620	+0.172%	981,448	+13,153.012%
2023-09-04	1.1640	1.1640	1.1480	1.1600	+0.173%	577,756	+13,175.862%
2023-09-01	1.1300	1.1660	1.1300	1.1580	+1.401%	3,231,357	+13,198.791%
2023-08-31	1.1440	1.1640	1.1400	1.1420	-0.523%	11,009,868	+13,385.114%
2023-08-30	1.1560	1.1600	1.1440	1.1480	0.000%	514,885	+13,314.634%
2023-08-29	1.1460	1.1620	1.1320	1.1480	+1.413%	820,817	+13,314.634%
2023-08-25	1.1440	1.1500	1.1320	1.1320	-0.352%	708,943	+13,504.240%
2023-08-24	1.1560	1.1580	1.1300	1.1360	+0.176%	910,899	+13,456.338%
2023-08-23	1.1340	1.1460	1.1240	1.1340	+0.532%	6,875,234	+13,480.247%
2023-08-22	1.1580	1.1580	1.1280	1.1280	0.000%	2,518,913	+13,552.482%
2023-08-21	1.1100	1.1320	1.1100	1.1280	+0.178%	1,034,931	+13,552.482%
2023-08-18	1.1600	1.1600	1.1240	1.1260	-0.530%	1,215,292	+13,576.732%
2023-08-17	1.1400	1.1520	1.1300	1.1320	-0.176%	277,752	+13,504.240%
2023-08-15	1.1420	1.1440	1.1260	1.1340	+0.177%	477,706	+13,480.247%
2023-08-14	1.1320	1.1340	1.1200	1.1320	+0.177%	2,318,138	+13,504.240%
2023-08-11	1.1440	1.1460	1.1200	1.1300	-0.877%	2,108,660	+13,528.319%
2023-08-10	1.1460	1.1500	1.1360	1.1400	+0.176%	288,981	+13,408.772%
2023-08-09	1.1600	1.1600	1.1280	1.1380	+0.176%	257,919	+13,432.513%
2023-08-07	1.1200	1.1720	1.1140	1.1360	-0.699%	462,617	+13,456.338%
2023-08-04	1.1280	1.1620	1.1280	1.1440	+2.509%	637,383	+13,361.538%
2023-08-03	1.0820	1.1220	1.0820	1.1160	+0.722%	495,177	+13,699.283%
2023-08-02	1.1140	1.1140	1.0900	1.1080	-0.717%	681,847	+13,798.917%
2023-08-01	1.1300	1.1300	1.1020	1.1160	+1.825%	4,697,400	+13,699.283%
2023-07-28	1.1340	1.1340	1.0900	1.0960	-1.083%	1,260,832	+13,951.095%
2023-07-27	1.1000	1.1880	1.1000	1.1080	+2.026%	1,155,646	+13,798.917%
2023-07-26	1.0840	1.0960	1.0660	1.0860	-0.184%	504,141	+14,080.479%
2023-07-25	1.0600	1.0880	1.0420	1.0880	+4.415%	474,595	+14,054.412%
2023-07-24	1.0340	1.0460	1.0280	1.0420	+0.385%	387,792	+14,679.271%
2023-07-21	1.1080	1.1080	1.0360	1.0380	-3.172%	724,902	+14,736.224%
2023-07-20	1.0800	1.1020	1.0540	1.0720	+1.901%	821,692	+14,265.672%
2023-07-19	1.0280	1.0580	1.0280	1.0520	+2.534%	1,505,087	+14,538.783%
2023-07-18	1.0080	1.0260	1.0080	1.0260	+1.383%	211,713	+14,909.747%
2023-07-17	1.0280	1.0340	1.0060	1.0120	-2.692%	283,496	+15,117.391%
2023-07-14	1.0260	1.0580	1.0260	1.0400	-1.328%	534,159	+14,707.692%
2023-07-13	1.0980	1.0980	1.0400	1.0540	-2.226%	440,760	+14,511.006%
2023-07-12	1.0700	1.0780	1.0500	1.0780	+2.667%	861,672	+14,185.714%
2023-07-11	1.0340	1.0600	1.0340	1.0500	+1.744%	529,575	+14,566.667%
2023-07-10	1.0680	1.0680	1.0280	1.0320	-1.338%	717,957	+14,822.481%
2023-07-07	1.0320	1.0580	1.0040	1.0460	+4.600%	1,441,169	+14,622.753%
2023-07-06	1.0200	1.0200	0.9970	1.0000	-2.153%	229,906	+15,300.000%
2023-07-05	1.0700	1.0740	1.0180	1.0220	-4.842%	613,597	+14,968.493%
2023-07-04	1.0400	1.0740	1.0400	1.0740	+2.874%	411,012	+14,238.920%
2023-07-03	1.0200	1.0500	1.0200	1.0440	+2.353%	1,248,237	+14,650.958%
2023-06-30	1.0000	1.0260	1.0000	1.0200	+0.990%	586,994	+14,998.039%
2023-06-29	1.0280	1.0340	0.9920	1.0100	-2.132%	513,921	+15,147.525%
2023-06-28	1.0100	1.0340	1.0040	1.0320	+3.407%	1,638,033	+14,822.481%
2023-06-27	1.0120	1.0180	0.9900	0.9980	-0.399%	902,038	+15,330.862%
2023-06-26	0.9840	1.0040	0.9710	1.0020	+2.141%	697,699	+15,269.261%
2023-06-23	0.9770	0.9880	0.9720	0.9810	+0.204%	1,192,579	+15,598.267%
2023-06-22	0.9880	0.9900	0.9760	0.9790	-1.509%	1,487,025	+15,630.337%
2023-06-21	1.0220	1.0220	0.9900	0.9940	-2.165%	738,637	+15,392.958%
2023-06-20	1.0700	1.0700	1.0160	1.0160	-2.682%	1,087,138	+15,057.480%
2023-06-19	1.0540	1.0580	1.0340	1.0440	-0.949%	1,522,557	+14,650.958%
2023-06-16	1.0700	1.0700	1.0480	1.0540	-0.753%	2,407,618	+14,511.006%
2023-06-15	1.0640	1.0660	1.0460	1.0620	0.000%	958,791	+14,400.942%
2023-06-14	1.0680	1.0800	1.0580	1.0620	-0.748%	781,221	+14,400.942%
2023-06-13	1.0880	1.0940	1.0680	1.0700	-1.654%	568,668	+14,292.523%
2023-06-12	1.0980	1.1020	1.0880	1.0880	-0.548%	548,810	+14,054.412%
2023-06-09	1.1000	1.1080	1.0880	1.0940	-1.441%	409,229	+13,976.782%
2023-06-08	1.1000	1.1200	1.1000	1.1100	-0.359%	570,387	+13,773.874%
2023-06-07	1.1680	1.1680	1.1100	1.1140	-1.590%	307,993	+13,724.057%
2023-06-06	1.1100	1.1400	1.1000	1.1320	+0.712%	622,719	+13,504.240%
2023-06-05	1.1180	1.1500	1.1120	1.1240	+2.182%	644,760	+13,601.068%
2023-06-02	1.0840	1.1020	1.0740	1.1000	+3.383%	1,491,499	+13,900.000%
2023-06-01	1.0940	1.0940	1.0620	1.0640	-0.746%	290,313	+14,373.684%
2023-05-31	1.0860	1.1040	1.0700	1.0720	-1.289%	1,226,304	+14,265.672%
2023-05-30	1.0560	1.0940	1.0560	1.0860	+1.495%	4,307,530	+14,080.479%
2023-05-26	1.1400	1.1400	1.0700	1.0700	-3.255%	948,337	+14,292.523%
2023-05-25	1.1280	1.1280	1.1040	1.1060	-1.776%	574,512	+13,824.051%
2023-05-24	1.1500	1.1500	1.1200	1.1260	-3.596%	481,030	+13,576.732%
2023-05-23	1.1980	1.1980	1.1660	1.1680	-0.341%	1,024,204	+13,084.932%
2023-05-22	1.1540	1.1720	1.1420	1.1720	+1.560%	437,553	+13,039.932%
2023-05-19	1.1820	1.1820	1.1540	1.1540	-1.871%	1,032,319	+13,244.887%
2023-05-18	1.1280	1.1780	1.1280	1.1760	+1.031%	944,482	+12,995.238%
2023-05-17	1.1440	1.1640	1.1440	1.1640	+0.518%	488,417	+13,130.241%
2023-05-16	1.1820	1.1900	1.1560	1.1580	-1.864%	446,160	+13,198.791%
2023-05-15	1.1940	1.1940	1.1700	1.1800	-0.338%	428,068	+12,950.847%
2023-05-12	1.2100	1.2140	1.1840	1.1840	-1.498%	1,249,448	+12,906.757%
2023-05-11	1.2180	1.2320	1.1900	1.2020	-0.661%	1,510,549	+12,711.980%
2023-05-10	1.2260	1.2320	1.2100	1.2100	-1.305%	1,837,150	+12,627.273%
2023-05-09	1.2460	1.2460	1.2140	1.2260	-1.288%	397,241	+12,461.175%
2023-05-05	1.2220	1.2440	1.2160	1.2420	+2.138%	638,764	+12,299.356%
2023-05-04	1.2240	1.2340	1.2040	1.2160	-0.977%	515,271	+12,564.474%
2023-05-03	1.2520	1.2520	1.2000	1.2280	+0.327%	1,725,139	+12,440.717%
2023-05-02	1.2660	1.2720	1.2180	1.2240	-2.548%	702,723	+12,481.699%
2023-04-28	1.2520	1.2580	1.2320	1.2560	+2.114%	1,218,928	+12,161.146%
2023-04-27	1.2080	1.2340	1.1840	1.2300	+2.671%	653,941	+12,420.325%
2023-04-26	1.1700	1.1980	1.1660	1.1980	+0.503%	1,330,071	+12,754.758%
2023-04-25	1.1840	1.2100	1.1840	1.1920	-1.161%	1,021,329	+12,819.463%
2023-04-24	1.2220	1.2320	1.2060	1.2060	-1.309%	801,162	+12,669.486%
2023-04-21	1.2100	1.2400	1.2100	1.2220	-0.489%	1,557,666	+12,502.291%
2023-04-20	1.2260	1.2380	1.2140	1.2280	+0.163%	446,048	+12,440.717%
2023-04-19	1.2100	1.2260	1.2020	1.2260	+1.490%	776,146	+12,461.175%
2023-04-18	1.2380	1.2380	1.2000	1.2080	+0.835%	1,622,204	+12,648.344%
2023-04-17	1.2100	1.2240	1.1980	1.1980	-0.663%	482,476	+12,754.758%
2023-04-14	1.2000	1.2160	1.1800	1.2060	+1.345%	1,485,034	+12,669.486%
2023-04-13	1.2000	1.2020	1.1860	1.1900	+0.337%	2,059,260	+12,841.176%
2023-04-12	1.1820	1.1900	1.1760	1.1860	+0.169%	729,391	+12,884.823%
2023-04-11	1.1820	1.1980	1.1600	1.1840	+0.169%	1,134,519	+12,906.757%
2023-04-06	1.1380	1.1820	1.1380	1.1820	+1.546%	826,544	+12,928.765%
2023-04-05	1.2040	1.2040	1.1480	1.1640	-0.852%	631,074	+13,130.241%
2023-04-04	1.1940	1.1960	1.1680	1.1740	-0.340%	684,549	+13,017.547%
2023-04-03	1.2080	1.2080	1.1640	1.1780	-1.092%	1,533,178	+12,973.005%
2023-03-31	1.1860	1.2050	1.1810	1.1910	+0.253%	836,374	+12,830.311%
2023-03-30	1.1250	1.1950	1.1250	1.1880	+3.215%	1,176,581	+12,862.963%
2023-03-29	1.1590	1.1590	1.1300	1.1510	+1.320%	2,098,928	+13,279.670%
2023-03-28	1.1230	1.1360	1.1070	1.1360	+0.709%	1,306,696	+13,456.338%
2023-03-27	1.1430	1.1430	1.1130	1.1280	+0.445%	766,884	+13,552.482%
2023-03-24	1.1610	1.1610	1.1010	1.1230	-0.707%	680,311	+13,613.268%
2023-03-23	1.1310	1.1350	1.1140	1.1310	+0.892%	2,127,171	+13,516.269%
2023-03-22	1.1190	1.1390	1.1120	1.1210	-1.059%	912,673	+13,637.734%
2023-03-21	1.1460	1.1460	1.1140	1.1330	+3.094%	464,775	+13,492.233%
2023-03-20	1.1050	1.1170	1.0890	1.0990	-2.311%	604,750	+13,912.739%
2023-03-17	1.1920	1.1920	1.1060	1.1250	-3.351%	1,527,914	+13,588.889%
2023-03-16	1.1600	1.1640	1.1300	1.1640	+2.105%	708,067	+13,130.241%
2023-03-15	1.1600	1.1710	1.1250	1.1400	-2.062%	1,340,325	+13,408.772%
2023-03-14	1.1900	1.1900	1.1420	1.1640	-1.855%	823,522	+13,130.241%
2023-03-13	1.2860	1.2860	1.1860	1.1860	-5.347%	11,276,361	+12,884.823%
2023-03-10	1.2290	1.2560	1.2110	1.2530	+1.130%	1,090,630	+12,190.503%
2023-03-09	1.2440	1.2550	1.2360	1.2390	-1.038%	3,287,867	+12,329.379%
2023-03-08	1.2600	1.2620	1.2310	1.2520	-0.714%	1,730,756	+12,200.319%
2023-03-07	1.2870	1.2870	1.2580	1.2610	-0.237%	1,706,050	+12,112.530%
2023-03-06	1.2570	1.2870	1.2570	1.2640	-2.016%	350,552	+12,083.544%
2023-03-03	1.2920	1.2920	1.2780	1.2900	+0.624%	861,268	+11,837.984%
2023-03-02	1.2780	1.2880	1.2700	1.2820	+1.264%	661,767	+11,912.480%
2023-03-01	1.2870	1.2870	1.2610	1.2660	-1.016%	699,695	+12,064.297%
2023-02-28	1.2640	1.2890	1.2640	1.2790	-0.078%	918,004	+11,940.657%
2023-02-27	1.2450	1.2810	1.2450	1.2800	+2.894%	497,357	+11,931.250%
2023-02-24	1.2910	1.2910	1.2370	1.2440	-0.161%	423,731	+12,279.421%
2023-02-23	1.2600	1.2600	1.2400	1.2460	+0.484%	567,331	+12,259.551%
2023-02-22	1.2330	1.2480	1.2210	1.2400	-0.081%	1,336,167	+12,319.355%
2023-02-21	1.2400	1.2450	1.2350	1.2410	-0.561%	1,051,647	+12,309.347%
2023-02-20	1.2400	1.2510	1.2390	1.2480	+0.080%	444,415	+12,239.744%
2023-02-17	1.2400	1.2580	1.2400	1.2470	-0.479%	476,488	+12,249.639%
2023-02-16	1.2480	1.2530	1.2350	1.2530	+1.375%	895,267	+12,190.503%
2023-02-15	1.2100	1.2430	1.2100	1.2360	+1.146%	801,345	+12,359.547%
2023-02-14	1.2370	1.2370	1.2140	1.2220	-0.489%	413,982	+12,502.291%
2023-02-13	1.2470	1.2470	1.2140	1.2280	+0.987%	381,592	+12,440.717%
2023-02-10	1.2400	1.2400	1.2100	1.2160	-1.777%	479,370	+12,564.474%
2023-02-09	1.2960	1.2960	1.2380	1.2380	-2.057%	663,696	+12,339.418%
2023-02-08	1.2820	1.2890	1.2620	1.2640	-0.472%	1,406,621	+12,083.544%
2023-02-07	1.2800	1.2800	1.2580	1.2700	0.000%	2,588,695	+12,025.984%
2023-02-06	1.3000	1.3000	1.2650	1.2700	-0.936%	957,986	+12,025.984%
2023-02-03	1.2610	1.2930	1.2590	1.2820	+1.504%	746,169	+11,912.480%
2023-02-02	1.2350	1.2680	1.2250	1.2630	+3.440%	853,933	+12,093.191%
2023-02-01	1.2210	1.2460	1.2100	1.2210	-2.476%	1,723,666	+12,512.613%
2023-01-31	1.2540	1.2580	1.2300	1.2520	+0.482%	1,092,442	+12,200.319%
2023-01-30	1.2370	1.2460	1.2210	1.2460	+0.484%	632,230	+12,259.551%
2023-01-27	1.2310	1.2400	1.2220	1.2400	+0.977%	1,173,600	+12,319.355%
2023-01-26	1.2320	1.2320	1.2050	1.2280	+1.572%	827,540	+12,440.717%
2023-01-25	1.2350	1.2350	1.1990	1.2090	+0.332%	831,192	+12,637.800%
2023-01-24	1.2320	1.2320	1.2050	1.2050	-0.578%	953,596	+12,680.083%
2023-01-23	1.1990	1.2120	1.1900	1.2120	+1.253%	2,233,134	+12,606.271%
2023-01-20	1.2090	1.2090	1.1910	1.1970	-0.250%	1,223,378	+12,765.497%
2023-01-19	1.2590	1.2590	1.1780	1.2000	-0.498%	4,499,140	+12,733.333%
2023-01-18	1.2000	1.2340	1.2000	1.2060	0.000%	2,881,509	+12,669.486%
2023-01-17	1.2340	1.2340	1.2000	1.2060	-1.148%	1,406,366	+12,669.486%
2023-01-16	1.2360	1.2360	1.2100	1.2200	-0.082%	1,339,379	+12,522.951%
2023-01-13	1.2230	1.2270	1.1950	1.2210	+0.164%	1,923,500	+12,512.613%
2023-01-12	1.2200	1.2420	1.2060	1.2190	+0.164%	1,379,806	+12,533.306%
2023-01-11	1.2660	1.2710	1.1570	1.2170	-2.562%	4,974,421	+12,554.067%
2023-01-10	1.2600	1.2650	1.2490	1.2490	-1.421%	718,515	+12,229.864%
2023-01-09	1.2890	1.2890	1.2550	1.2670	+0.956%	596,829	+12,054.696%
2023-01-06	1.2460	1.2620	1.2400	1.2550	+0.803%	1,232,705	+12,170.916%
2023-01-05	1.2890	1.2890	1.2430	1.2450	-1.112%	1,408,560	+12,269.478%
2023-01-04	1.2340	1.2600	1.2260	1.2590	+2.859%	1,624,673	+12,131.930%
2023-01-03	1.1980	1.2380	1.1980	1.2240	+1.661%	2,381,102	+12,481.699%

.dark-mode .DkZd90{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DkZd90{ color: #333333; background-color: white; border: 2px solid #333333; }ELMELEMENTIS PLCstock LSE

ELM
ELEMENTIS PLC
stock LSE