LSE - Delayed Quote • GBp
Elementis plc (ELM.L)
As of 11:32 AM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 145.80 | 145.80 | 133.73 | 139.60 | 139.60 | 83,692 |
| Apr 18, 2024 | 143.40 | 144.20 | 140.60 | 141.00 | 141.00 | 327,454 |
| Apr 17, 2024 | 145.40 | 145.40 | 140.60 | 141.20 | 141.20 | 507,151 |
| Apr 16, 2024 | 143.60 | 144.40 | 137.60 | 141.00 | 141.00 | 633,803 |
| Apr 15, 2024 | 147.00 | 148.00 | 142.40 | 145.60 | 145.60 | 1,375,463 |
| Apr 12, 2024 | 147.00 | 147.00 | 142.20 | 143.80 | 143.80 | 644,188 |
| Apr 11, 2024 | 147.00 | 147.00 | 143.80 | 145.00 | 145.00 | 717,142 |
| Apr 10, 2024 | 142.80 | 146.48 | 141.00 | 145.00 | 145.00 | 1,819,170 |
| Apr 9, 2024 | 147.60 | 148.23 | 144.00 | 144.00 | 144.00 | 2,663,029 |
| Apr 8, 2024 | 150.00 | 150.00 | 146.89 | 147.20 | 147.20 | 1,158,708 |
| Apr 5, 2024 | 142.00 | 152.60 | 142.00 | 148.00 | 148.00 | 661,835 |
| Apr 4, 2024 | 147.20 | 149.00 | 145.00 | 148.80 | 148.80 | 980,062 |
| Apr 3, 2024 | 145.00 | 149.00 | 144.20 | 147.00 | 147.00 | 3,245,355 |
| Apr 2, 2024 | 149.60 | 155.00 | 143.20 | 145.00 | 145.00 | 1,418,751 |
| Mar 28, 2024 | 140.60 | 150.00 | 139.21 | 148.40 | 148.40 | 5,347,647 |
| Mar 27, 2024 | 139.20 | 140.60 | 139.00 | 140.20 | 140.20 | 1,917,661 |
| Mar 26, 2024 | 139.00 | 142.89 | 138.40 | 139.40 | 139.40 | 1,229,000 |
| Mar 25, 2024 | 135.00 | 140.60 | 135.00 | 139.80 | 139.80 | 585,144 |
| Mar 22, 2024 | 142.40 | 143.40 | 140.06 | 140.80 | 140.80 | 1,744,790 |
| Mar 21, 2024 | 143.00 | 143.00 | 141.20 | 142.00 | 142.00 | 1,595,129 |
| Mar 20, 2024 | 144.40 | 148.20 | 141.60 | 142.20 | 142.20 | 507,598 |
| Mar 19, 2024 | 135.20 | 142.40 | 135.20 | 141.80 | 141.80 | 874,389 |
| Mar 18, 2024 | 136.60 | 139.60 | 135.18 | 139.20 | 139.20 | 205,784 |
| Mar 15, 2024 | 132.80 | 138.00 | 132.80 | 137.20 | 137.20 | 1,510,773 |
| Mar 14, 2024 | 131.40 | 133.00 | 131.00 | 133.00 | 133.00 | 609,393 |
| Mar 13, 2024 | 136.20 | 136.20 | 131.60 | 132.00 | 132.00 | 939,201 |
| Mar 12, 2024 | 136.20 | 137.20 | 134.40 | 134.40 | 134.40 | 970,228 |
| Mar 11, 2024 | 135.40 | 138.40 | 134.60 | 135.80 | 135.80 | 2,206,868 |
| Mar 8, 2024 | 137.00 | 139.40 | 133.60 | 136.20 | 136.20 | 1,252,413 |
| Mar 7, 2024 | 137.00 | 144.00 | 134.60 | 138.60 | 138.60 | 1,302,702 |
| Mar 6, 2024 | 137.80 | 140.20 | 137.20 | 139.00 | 139.00 | 1,332,214 |
| Mar 5, 2024 | 142.20 | 142.20 | 137.00 | 137.00 | 137.00 | 676,355 |
| Mar 4, 2024 | 141.00 | 142.40 | 140.20 | 140.60 | 140.60 | 547,030 |
| Mar 1, 2024 | 143.80 | 147.00 | 141.00 | 141.00 | 141.00 | 1,093,841 |
| Feb 29, 2024 | 132.60 | 144.00 | 132.60 | 141.40 | 141.40 | 2,059,495 |
| Feb 28, 2024 | 138.00 | 138.00 | 135.40 | 136.80 | 136.80 | 316,212 |
| Feb 27, 2024 | 138.00 | 139.20 | 137.20 | 137.80 | 137.80 | 464,906 |
| Feb 26, 2024 | 139.60 | 144.80 | 138.20 | 138.20 | 138.20 | 256,595 |
| Feb 23, 2024 | 142.00 | 147.00 | 138.20 | 139.60 | 139.60 | 682,386 |
| Feb 22, 2024 | 143.60 | 143.60 | 138.00 | 140.20 | 140.20 | 1,004,659 |
| Feb 21, 2024 | 136.40 | 139.00 | 135.40 | 139.00 | 139.00 | 1,332,924 |
| Feb 20, 2024 | 136.20 | 138.00 | 132.40 | 135.60 | 135.60 | 4,238,399 |
| Feb 19, 2024 | 137.40 | 139.62 | 136.40 | 137.60 | 137.60 | 312,214 |
| Feb 16, 2024 | 136.20 | 141.73 | 135.61 | 140.00 | 140.00 | 1,470,228 |
| Feb 15, 2024 | 137.00 | 138.20 | 136.00 | 136.60 | 136.60 | 291,093 |
| Feb 14, 2024 | 136.00 | 138.20 | 136.00 | 137.00 | 137.00 | 202,753 |
| Feb 13, 2024 | 136.00 | 142.60 | 135.43 | 136.80 | 136.80 | 642,804 |
| Feb 12, 2024 | 133.20 | 138.80 | 133.20 | 136.00 | 136.00 | 913,008 |
| Feb 9, 2024 | 134.00 | 135.40 | 132.00 | 133.00 | 133.00 | 521,053 |
| Feb 8, 2024 | 133.00 | 135.20 | 133.00 | 134.20 | 134.20 | 326,000 |
| Feb 7, 2024 | 141.40 | 141.40 | 133.60 | 133.60 | 133.60 | 323,741 |
| Feb 6, 2024 | 134.20 | 138.00 | 133.40 | 133.40 | 133.40 | 1,655,048 |
| Feb 5, 2024 | 138.40 | 139.40 | 133.60 | 134.20 | 134.20 | 603,133 |
| Feb 2, 2024 | 142.60 | 142.60 | 137.20 | 138.40 | 138.40 | 374,440 |
| Feb 1, 2024 | 140.00 | 146.80 | 139.00 | 139.00 | 139.00 | 1,133,352 |
| Jan 31, 2024 | 144.20 | 145.20 | 141.00 | 142.40 | 142.40 | 1,152,134 |
| Jan 30, 2024 | 143.40 | 144.75 | 139.20 | 141.80 | 141.80 | 1,077,529 |
| Jan 29, 2024 | 141.40 | 146.80 | 141.00 | 141.80 | 141.80 | 1,477,179 |
| Jan 26, 2024 | 139.20 | 143.20 | 135.80 | 141.40 | 141.40 | 2,460,564 |
| Jan 25, 2024 | 134.60 | 142.20 | 131.60 | 139.00 | 139.00 | 4,832,344 |
| Jan 24, 2024 | 127.80 | 127.80 | 124.00 | 124.00 | 124.00 | 273,686 |
| Jan 23, 2024 | 129.60 | 129.60 | 124.60 | 125.00 | 125.00 | 690,881 |
| Jan 22, 2024 | 127.80 | 127.80 | 124.60 | 126.20 | 126.20 | 257,309 |
| Jan 19, 2024 | 127.60 | 127.60 | 123.00 | 125.00 | 125.00 | 562,057 |
| Jan 18, 2024 | 119.60 | 125.40 | 118.80 | 125.00 | 125.00 | 1,335,601 |
| Jan 17, 2024 | 122.00 | 122.00 | 116.71 | 117.60 | 117.60 | 497,500 |
| Jan 16, 2024 | 121.00 | 121.80 | 119.76 | 120.40 | 120.40 | 345,625 |
| Jan 15, 2024 | 119.20 | 121.40 | 118.80 | 121.40 | 121.40 | 354,923 |
| Jan 12, 2024 | 125.20 | 125.20 | 120.00 | 120.00 | 120.00 | 446,509 |
| Jan 11, 2024 | 127.00 | 130.40 | 121.20 | 121.20 | 121.20 | 272,269 |
| Jan 10, 2024 | 127.40 | 128.00 | 124.40 | 125.00 | 125.00 | 648,460 |
| Jan 9, 2024 | 131.60 | 131.60 | 127.20 | 127.60 | 127.60 | 1,403,779 |
| Jan 8, 2024 | 128.00 | 131.80 | 127.40 | 131.20 | 131.20 | 438,502 |
| Jan 5, 2024 | 130.80 | 130.80 | 127.18 | 128.80 | 128.80 | 1,070,019 |
| Jan 4, 2024 | 130.00 | 130.60 | 128.20 | 129.80 | 129.80 | 590,531 |
| Jan 3, 2024 | 130.80 | 130.80 | 126.80 | 129.80 | 129.80 | 483,546 |
| Jan 2, 2024 | 124.80 | 128.00 | 124.80 | 128.00 | 128.00 | 1,812,806 |
| Dec 29, 2023 | 129.20 | 130.00 | 127.00 | 127.60 | 127.60 | 1,353,704 |
| Dec 28, 2023 | 128.00 | 128.40 | 126.20 | 128.40 | 128.40 | 1,656,396 |
| Dec 27, 2023 | 126.00 | 128.40 | 126.00 | 127.60 | 127.60 | 1,629,871 |
| Dec 22, 2023 | 125.80 | 127.80 | 125.40 | 127.60 | 127.60 | 1,677,690 |
| Dec 21, 2023 | 126.60 | 127.60 | 124.80 | 126.00 | 126.00 | 548,091 |
| Dec 20, 2023 | 125.00 | 127.20 | 124.20 | 126.00 | 126.00 | 1,151,569 |
| Dec 19, 2023 | 123.20 | 124.60 | 121.80 | 124.00 | 124.00 | 348,349 |
| Dec 18, 2023 | 123.00 | 125.80 | 122.00 | 122.40 | 122.40 | 428,066 |
| Dec 15, 2023 | 125.80 | 125.80 | 122.40 | 122.60 | 122.60 | 1,300,948 |
| Dec 14, 2023 | 123.60 | 125.20 | 121.80 | 124.80 | 124.80 | 702,865 |
| Dec 13, 2023 | 122.40 | 122.40 | 118.40 | 120.20 | 120.20 | 630,918 |
| Dec 12, 2023 | 124.40 | 124.40 | 118.20 | 119.00 | 119.00 | 770,753 |
| Dec 11, 2023 | 119.00 | 121.80 | 117.40 | 121.00 | 121.00 | 726,019 |
| Dec 8, 2023 | 119.80 | 121.40 | 118.20 | 119.00 | 119.00 | 1,062,292 |
| Dec 7, 2023 | 122.40 | 122.40 | 119.20 | 119.20 | 119.20 | 852,558 |
| Dec 6, 2023 | 124.20 | 124.20 | 120.20 | 121.80 | 121.80 | 815,451 |
| Dec 5, 2023 | 122.00 | 122.40 | 120.20 | 121.80 | 121.80 | 912,408 |
| Dec 4, 2023 | 122.40 | 123.60 | 118.82 | 121.60 | 121.60 | 685,436 |
| Dec 1, 2023 | 116.00 | 122.00 | 116.00 | 122.00 | 122.00 | 554,230 |
| Nov 30, 2023 | 121.60 | 121.80 | 118.40 | 118.40 | 118.40 | 1,412,477 |
| Nov 29, 2023 | 121.80 | 122.20 | 120.40 | 121.20 | 121.20 | 252,451 |
| Nov 28, 2023 | 120.80 | 122.40 | 118.80 | 121.40 | 121.40 | 436,465 |
| Nov 27, 2023 | 123.60 | 123.60 | 120.20 | 121.00 | 121.00 | 261,136 |
| Nov 24, 2023 | 122.00 | 123.60 | 122.00 | 122.60 | 122.60 | 784,574 |
| Nov 23, 2023 | 123.20 | 123.80 | 122.00 | 122.60 | 122.60 | 567,896 |
| Nov 22, 2023 | 123.20 | 125.00 | 121.60 | 123.20 | 123.20 | 3,717,221 |
| Nov 21, 2023 | 124.00 | 126.80 | 122.86 | 123.40 | 123.40 | 351,727 |
| Nov 20, 2023 | 125.40 | 127.36 | 122.42 | 124.60 | 124.60 | 876,058 |
| Nov 17, 2023 | 125.00 | 127.60 | 123.80 | 125.80 | 125.80 | 884,370 |
| Nov 16, 2023 | 127.40 | 129.40 | 124.80 | 126.20 | 126.20 | 721,686 |
| Nov 15, 2023 | 123.60 | 131.80 | 123.60 | 128.20 | 128.20 | 773,182 |
| Nov 14, 2023 | 125.00 | 130.25 | 125.00 | 129.00 | 129.00 | 1,103,145 |
| Nov 13, 2023 | 124.00 | 124.62 | 122.40 | 122.60 | 122.60 | 1,822,117 |
| Nov 10, 2023 | 123.00 | 124.00 | 122.55 | 123.60 | 123.60 | 409,249 |
| Nov 9, 2023 | 122.20 | 126.73 | 122.20 | 124.00 | 124.00 | 887,089 |
| Nov 8, 2023 | 118.80 | 124.60 | 118.80 | 122.80 | 122.80 | 506,407 |
| Nov 7, 2023 | 120.00 | 123.40 | 120.00 | 120.80 | 120.80 | 775,897 |
| Nov 6, 2023 | 123.80 | 124.00 | 121.00 | 121.20 | 121.20 | 1,035,548 |
| Nov 3, 2023 | 126.40 | 126.86 | 123.00 | 123.80 | 123.80 | 1,251,010 |
| Nov 2, 2023 | 119.00 | 126.00 | 119.00 | 126.00 | 126.00 | 1,129,735 |
| Nov 1, 2023 | 117.00 | 120.20 | 116.60 | 119.20 | 119.20 | 2,675,722 |
| Oct 31, 2023 | 112.40 | 119.80 | 112.40 | 118.40 | 118.40 | 1,372,624 |
| Oct 30, 2023 | 112.00 | 113.47 | 111.60 | 112.40 | 112.40 | 412,112 |
| Oct 27, 2023 | 109.00 | 112.20 | 109.00 | 110.40 | 110.40 | 500,947 |
| Oct 26, 2023 | 112.40 | 112.40 | 108.60 | 109.60 | 109.60 | 3,122,440 |
| Oct 25, 2023 | 109.00 | 110.80 | 107.60 | 109.20 | 109.20 | 614,121 |
| Oct 24, 2023 | 108.60 | 111.20 | 107.00 | 109.60 | 109.60 | 590,189 |
| Oct 23, 2023 | 106.40 | 111.20 | 106.40 | 107.80 | 107.80 | 353,367 |
| Oct 20, 2023 | 111.20 | 111.40 | 108.60 | 109.00 | 109.00 | 1,021,122 |
| Oct 19, 2023 | 108.20 | 112.60 | 108.20 | 111.40 | 111.40 | 943,014 |
| Oct 18, 2023 | 115.20 | 115.20 | 110.40 | 110.60 | 110.60 | 419,595 |
| Oct 17, 2023 | 112.40 | 114.20 | 111.00 | 114.00 | 114.00 | 447,182 |
| Oct 16, 2023 | 111.80 | 114.40 | 111.80 | 113.00 | 113.00 | 313,241 |
| Oct 13, 2023 | 120.00 | 120.00 | 113.60 | 113.60 | 113.60 | 914,642 |
| Oct 12, 2023 | 121.60 | 121.60 | 116.60 | 117.80 | 117.80 | 1,712,139 |
| Oct 11, 2023 | 117.20 | 120.80 | 117.20 | 118.20 | 118.20 | 4,157,219 |
| Oct 10, 2023 | 116.00 | 120.20 | 116.00 | 119.80 | 119.80 | 662,926 |
| Oct 9, 2023 | 117.20 | 118.80 | 115.40 | 117.00 | 117.00 | 687,343 |
| Oct 6, 2023 | 117.00 | 118.00 | 115.60 | 117.20 | 117.20 | 427,795 |
| Oct 5, 2023 | 117.00 | 118.60 | 116.72 | 117.00 | 117.00 | 878,054 |
| Oct 4, 2023 | 119.20 | 120.68 | 118.00 | 118.00 | 118.00 | 691,720 |
| Oct 3, 2023 | 120.00 | 121.80 | 119.40 | 121.40 | 121.40 | 580,907 |
| Oct 2, 2023 | 124.00 | 125.00 | 120.60 | 120.60 | 120.60 | 971,982 |
| Sep 29, 2023 | 119.20 | 126.20 | 119.20 | 124.20 | 124.20 | 852,562 |
| Sep 28, 2023 | 122.80 | 122.80 | 119.40 | 120.00 | 120.00 | 610,803 |
| Sep 27, 2023 | 122.20 | 123.40 | 121.20 | 121.20 | 121.20 | 889,415 |
| Sep 26, 2023 | 122.60 | 123.40 | 122.00 | 122.40 | 122.40 | 658,309 |
| Sep 25, 2023 | 121.40 | 125.20 | 121.40 | 123.20 | 123.20 | 1,170,984 |
| Sep 22, 2023 | 122.20 | 124.60 | 122.20 | 123.20 | 123.20 | 1,118,389 |
| Sep 21, 2023 | 121.60 | 123.60 | 121.00 | 123.20 | 123.20 | 1,559,376 |
| Sep 20, 2023 | 114.40 | 127.20 | 112.00 | 123.40 | 123.40 | 3,752,518 |
| Sep 19, 2023 | 112.00 | 113.80 | 110.56 | 111.60 | 111.60 | 963,090 |
| Sep 18, 2023 | 115.00 | 116.00 | 113.60 | 113.60 | 113.60 | 983,725 |
| Sep 15, 2023 | 118.80 | 118.80 | 116.20 | 116.20 | 116.20 | 4,879,510 |
| Sep 14, 2023 | 115.20 | 116.80 | 115.20 | 116.40 | 116.40 | 698,796 |
| Sep 13, 2023 | 116.20 | 116.20 | 115.00 | 115.40 | 115.40 | 643,931 |
| Sep 12, 2023 | 115.20 | 115.80 | 115.00 | 115.40 | 115.40 | 1,184,135 |
| Sep 11, 2023 | 115.00 | 117.60 | 115.00 | 115.40 | 115.40 | 742,132 |
| Sep 8, 2023 | 117.20 | 117.20 | 115.40 | 116.60 | 116.60 | 555,821 |
| Sep 7, 2023 | 115.60 | 118.80 | 114.80 | 116.60 | 116.60 | 1,055,650 |
| Sep 6, 2023 | 115.00 | 117.00 | 115.00 | 115.80 | 115.80 | 2,565,134 |
| Sep 5, 2023 | 117.60 | 117.80 | 114.80 | 116.20 | 116.20 | 981,448 |
| Sep 4, 2023 | 116.40 | 117.00 | 114.80 | 116.00 | 116.00 | 577,756 |
| Sep 1, 2023 | 113.00 | 116.80 | 113.00 | 115.80 | 115.80 | 3,231,357 |
| Aug 31, 2023 | 114.40 | 116.40 | 114.00 | 114.20 | 114.20 | 11,009,868 |
| Aug 30, 2023 | 115.60 | 116.00 | 114.40 | 114.80 | 114.80 | 514,885 |
| Aug 29, 2023 | 114.60 | 117.52 | 113.20 | 114.80 | 114.80 | 820,817 |
| Aug 25, 2023 | 114.40 | 115.00 | 113.00 | 113.20 | 113.20 | 708,943 |
| Aug 24, 2023 | 115.60 | 115.80 | 113.00 | 113.60 | 113.60 | 910,899 |
| Aug 23, 2023 | 113.40 | 114.60 | 112.40 | 113.40 | 113.40 | 6,875,234 |
| Aug 22, 2023 | 115.80 | 115.80 | 112.60 | 112.80 | 112.80 | 2,518,913 |
| Aug 21, 2023 | 111.00 | 113.40 | 111.00 | 112.80 | 112.80 | 1,034,931 |
| Aug 18, 2023 | 116.00 | 116.00 | 112.40 | 112.60 | 112.60 | 1,215,292 |
| Aug 17, 2023 | 114.00 | 115.20 | 113.00 | 113.20 | 113.20 | 277,752 |
| Aug 16, 2023 | 116.00 | 116.00 | 112.80 | 114.20 | 114.20 | 774,408 |
| Aug 15, 2023 | 114.20 | 114.40 | 112.60 | 113.40 | 113.40 | 477,706 |
| Aug 14, 2023 | 113.20 | 113.60 | 112.00 | 113.20 | 113.20 | 2,318,138 |
| Aug 11, 2023 | 114.40 | 114.60 | 112.00 | 113.00 | 113.00 | 2,108,660 |
| Aug 10, 2023 | 114.60 | 115.00 | 113.60 | 114.00 | 114.00 | 288,981 |
| Aug 9, 2023 | 116.00 | 116.00 | 112.80 | 113.80 | 113.80 | 257,919 |
| Aug 8, 2023 | 114.20 | 115.00 | 112.00 | 112.80 | 112.80 | 336,862 |
| Aug 7, 2023 | 112.00 | 117.20 | 111.40 | 113.60 | 113.60 | 462,617 |
| Aug 4, 2023 | 112.80 | 116.66 | 112.80 | 114.40 | 114.40 | 637,383 |
| Aug 3, 2023 | 108.20 | 112.20 | 108.20 | 111.60 | 111.60 | 495,177 |
| Aug 2, 2023 | 111.40 | 111.40 | 108.58 | 110.80 | 110.80 | 681,847 |
| Aug 1, 2023 | 113.00 | 116.60 | 110.00 | 111.60 | 111.60 | 4,697,400 |
| Jul 31, 2023 | 111.20 | 111.86 | 109.20 | 110.60 | 110.60 | 498,195 |
| Jul 28, 2023 | 113.40 | 113.40 | 108.63 | 109.60 | 109.60 | 1,260,832 |
| Jul 27, 2023 | 110.00 | 118.80 | 110.00 | 110.80 | 110.80 | 1,155,646 |
| Jul 26, 2023 | 108.40 | 109.60 | 106.60 | 108.60 | 108.60 | 504,141 |
| Jul 25, 2023 | 106.00 | 108.85 | 104.00 | 108.80 | 108.80 | 474,595 |
| Jul 24, 2023 | 103.40 | 104.60 | 102.80 | 104.20 | 104.20 | 387,792 |
| Jul 21, 2023 | 110.80 | 110.80 | 103.60 | 103.80 | 103.80 | 724,902 |
| Jul 20, 2023 | 108.00 | 110.20 | 105.40 | 107.20 | 107.20 | 821,692 |
| Jul 19, 2023 | 102.80 | 105.80 | 102.80 | 105.20 | 105.20 | 1,505,087 |
| Jul 18, 2023 | 100.80 | 102.60 | 100.80 | 102.60 | 102.60 | 211,713 |
| Jul 17, 2023 | 102.80 | 103.96 | 100.60 | 101.20 | 101.20 | 283,496 |
| Jul 14, 2023 | 102.60 | 105.80 | 102.60 | 104.00 | 104.00 | 534,159 |
| Jul 13, 2023 | 109.80 | 109.80 | 104.00 | 105.40 | 105.40 | 440,760 |
| Jul 12, 2023 | 107.00 | 107.80 | 105.00 | 107.80 | 107.80 | 861,672 |
| Jul 11, 2023 | 103.40 | 106.09 | 103.40 | 105.00 | 105.00 | 529,575 |
| Jul 10, 2023 | 106.80 | 106.80 | 102.80 | 103.20 | 103.20 | 717,957 |
| Jul 7, 2023 | 103.20 | 105.80 | 100.40 | 104.60 | 104.60 | 1,441,169 |
| Jul 6, 2023 | 102.00 | 102.00 | 99.70 | 100.00 | 100.00 | 229,906 |
| Jul 5, 2023 | 107.00 | 107.40 | 101.80 | 102.20 | 102.20 | 613,597 |
| Jul 4, 2023 | 104.00 | 107.40 | 104.00 | 107.40 | 107.40 | 411,012 |
| Jul 3, 2023 | 102.00 | 105.00 | 102.00 | 104.40 | 104.40 | 1,248,237 |
| Jun 30, 2023 | 100.00 | 102.60 | 100.00 | 102.00 | 102.00 | 586,994 |
| Jun 29, 2023 | 102.80 | 104.00 | 99.20 | 101.00 | 101.00 | 513,921 |
| Jun 28, 2023 | 101.00 | 103.60 | 100.40 | 103.20 | 103.20 | 1,638,033 |
| Jun 27, 2023 | 101.20 | 101.80 | 99.00 | 99.80 | 99.80 | 902,038 |
| Jun 26, 2023 | 98.40 | 100.40 | 96.60 | 100.20 | 100.20 | 697,699 |
| Jun 23, 2023 | 97.70 | 98.80 | 97.20 | 98.10 | 98.10 | 1,192,579 |
| Jun 22, 2023 | 98.80 | 100.60 | 97.40 | 97.90 | 97.90 | 1,487,025 |
| Jun 21, 2023 | 102.20 | 102.20 | 99.00 | 99.40 | 99.40 | 738,637 |
| Jun 20, 2023 | 107.00 | 107.00 | 101.50 | 101.60 | 101.60 | 1,087,138 |
| Jun 19, 2023 | 105.40 | 106.76 | 103.40 | 104.40 | 104.40 | 1,522,557 |
| Jun 16, 2023 | 107.00 | 107.00 | 104.80 | 105.40 | 105.40 | 2,407,618 |
| Jun 15, 2023 | 106.40 | 107.40 | 104.60 | 106.20 | 106.20 | 958,791 |
| Jun 14, 2023 | 106.80 | 108.87 | 105.80 | 106.20 | 106.20 | 781,221 |
| Jun 13, 2023 | 108.80 | 109.60 | 106.80 | 107.00 | 107.00 | 568,668 |
| Jun 12, 2023 | 109.80 | 110.80 | 108.80 | 108.80 | 108.80 | 548,810 |
| Jun 9, 2023 | 110.00 | 110.98 | 108.80 | 109.40 | 109.40 | 409,229 |
| Jun 8, 2023 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | 570,387 |
| Jun 7, 2023 | 116.80 | 116.80 | 111.00 | 111.40 | 111.40 | 307,993 |
| Jun 6, 2023 | 111.00 | 114.00 | 110.00 | 113.20 | 113.20 | 622,719 |
| Jun 5, 2023 | 111.80 | 115.00 | 111.00 | 112.40 | 112.40 | 644,760 |
| Jun 2, 2023 | 108.40 | 110.40 | 107.40 | 110.00 | 110.00 | 1,491,499 |
| Jun 1, 2023 | 109.40 | 109.40 | 106.20 | 106.40 | 106.40 | 290,313 |
| May 31, 2023 | 108.60 | 110.40 | 107.00 | 107.20 | 107.20 | 1,226,304 |
| May 30, 2023 | 105.60 | 109.40 | 105.60 | 108.60 | 108.60 | 4,307,530 |
| May 26, 2023 | 114.00 | 114.00 | 107.00 | 107.00 | 107.00 | 948,337 |
| May 25, 2023 | 112.80 | 112.80 | 110.40 | 110.60 | 110.60 | 574,512 |
| May 24, 2023 | 115.00 | 115.00 | 112.00 | 112.60 | 112.60 | 481,030 |
| May 23, 2023 | 119.80 | 119.80 | 116.51 | 116.80 | 116.80 | 1,024,204 |
| May 22, 2023 | 115.40 | 117.20 | 114.20 | 117.20 | 117.20 | 437,553 |
| May 19, 2023 | 118.20 | 118.20 | 115.40 | 115.40 | 115.40 | 1,032,319 |
| May 18, 2023 | 112.80 | 117.80 | 112.80 | 117.60 | 117.60 | 944,482 |
| May 17, 2023 | 114.40 | 116.40 | 114.40 | 116.40 | 116.40 | 488,417 |
| May 16, 2023 | 118.20 | 119.00 | 115.60 | 115.80 | 115.80 | 446,160 |
| May 15, 2023 | 119.40 | 119.40 | 117.00 | 118.00 | 118.00 | 428,068 |
| May 12, 2023 | 121.00 | 121.40 | 118.40 | 118.40 | 118.40 | 1,249,448 |
| May 11, 2023 | 121.80 | 123.20 | 119.00 | 120.20 | 120.20 | 1,510,549 |
| May 10, 2023 | 122.60 | 124.20 | 121.00 | 121.00 | 121.00 | 1,837,150 |
| May 9, 2023 | 124.60 | 124.60 | 121.40 | 122.60 | 122.60 | 397,241 |
| May 5, 2023 | 122.20 | 124.40 | 121.30 | 124.20 | 124.20 | 638,764 |
| May 4, 2023 | 122.40 | 123.40 | 120.40 | 121.60 | 121.60 | 515,271 |
| May 3, 2023 | 125.20 | 125.20 | 120.00 | 122.80 | 122.80 | 1,725,139 |
| May 2, 2023 | 126.60 | 127.80 | 121.80 | 122.40 | 122.40 | 702,723 |
| Apr 28, 2023 | 125.20 | 125.80 | 120.30 | 125.60 | 125.60 | 1,218,928 |
| Apr 27, 2023 | 120.80 | 123.40 | 118.40 | 123.00 | 123.00 | 653,941 |
| Apr 26, 2023 | 117.00 | 119.80 | 116.60 | 119.80 | 119.80 | 1,330,071 |
| Apr 25, 2023 | 118.40 | 121.00 | 118.40 | 119.20 | 119.20 | 1,021,329 |
| Apr 24, 2023 | 122.20 | 123.20 | 120.60 | 120.60 | 120.60 | 801,162 |
| Apr 21, 2023 | 121.00 | 124.00 | 121.00 | 122.20 | 122.20 | 1,557,666 |
| Apr 20, 2023 | 122.60 | 123.80 | 121.40 | 122.80 | 122.80 | 446,048 |
| Apr 19, 2023 | 121.00 | 122.60 | 120.00 | 122.60 | 122.60 | 776,146 |
Related Tickers
ESNT.L Essentra plc
173.60
-2.03%
CRDA.L Croda International Plc
4,891.00
+0.87%
VCTl.XC
1OY.F Victrex plc
14.30
+0.70%
HOF.F Essentra plc
1.9700
-2.48%
SYNT.L Synthomer plc
238.00
-2.06%
BIOM.L Biome Technologies plc
95.00
0.00%
GVDBF Givaudan SA
4,183.23
0.00%
FPE3.DU Fuchs Petrolub SE
44.20
0.00%
2R7.F Azelis Group NV
22.52
-1.92%