Elementis PLC

ELM
🏛️ 英国 →
159.80
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 131.88 132.44 128.88 131.60 0.2M
2021-12-30 130.30 134.20 130.30 132.50 0.2M
2021-12-29 134.10 134.40 131.20 132.90 0.4M
2021-12-24 131.32 134.20 131.32 131.80 0.1M
2021-12-23 127.00 132.00 127.00 129.80 0.3M
2021-12-22 125.00 128.50 125.00 128.50 0.4M
2021-12-21 129.70 129.70 127.50 128.00 0.5M
2021-12-20 125.80 130.50 125.80 128.10 0.3M
2021-12-17 137.70 137.70 130.90 131.70 0.9M
2021-12-16 132.50 132.50 127.70 131.20 0.9M
2021-12-15 126.19 127.20 125.10 126.30 1.7M
2021-12-14 127.00 129.50 125.00 126.70 3.0M
2021-12-13 132.40 132.40 126.80 127.60 1.0M
2021-12-10 141.90 141.90 130.90 130.90 1.0M
2021-12-09 144.00 144.00 134.67 135.10 1.5M
2021-12-08 140.00 140.50 137.30 137.30 0.7M
2021-12-07 140.00 140.00 136.70 137.70 0.4M
2021-12-06 131.20 135.40 130.60 135.40 2.4M
2021-12-03 128.10 135.60 128.10 131.30 0.6M
2021-12-02 137.50 139.30 134.00 134.00 0.9M
2021-12-01 135.50 138.90 134.00 138.60 0.7M
2021-11-30 130.50 136.10 130.00 135.00 4.6M
2021-11-29 133.80 134.30 130.60 134.00 2.5M
2021-11-26 132.20 136.00 129.50 132.00 1.2M
2021-11-25 136.00 138.60 136.00 136.00 0.2M
2021-11-24 136.00 139.30 136.00 137.80 0.3M
2021-11-23 138.80 140.20 136.90 139.40 0.3M
2021-11-22 144.00 144.00 137.30 140.00 0.3M
2021-11-19 140.00 140.80 136.48 138.40 0.5M
2021-11-18 140.00 142.80 138.90 140.30 0.7M
2021-11-17 131.80 140.20 131.80 138.60 3.7M
2021-11-16 141.80 141.80 136.60 138.60 0.9M
2021-11-15 136.00 141.30 135.50 139.60 2.1M
2021-11-12 140.60 140.80 137.60 138.00 0.2M
2021-11-11 141.10 142.50 138.90 140.50 0.4M
2021-11-10 132.10 141.20 132.10 139.50 0.7M
2021-11-09 144.00 144.00 138.20 139.00 0.4M
2021-11-08 133.70 143.20 133.70 140.20 0.5M
2021-11-05 142.80 142.80 139.30 140.40 0.3M
2021-11-04 140.00 143.20 137.30 141.10 1.5M
2021-11-03 140.20 142.40 138.70 138.70 0.3M
2021-11-02 136.00 141.80 133.20 139.20 0.4M
2021-11-01 133.40 140.69 133.40 138.20 0.6M
2021-10-29 145.50 145.50 139.07 139.50 0.5M
2021-10-28 140.70 143.40 140.30 141.30 0.4M
2021-10-27 146.00 146.00 139.20 141.10 0.5M
2021-10-26 136.39 140.20 136.10 140.00 0.5M
2021-10-25 133.70 139.70 133.70 138.90 0.4M
2021-10-22 138.20 139.50 135.70 135.80 0.5M
2021-10-21 138.02 141.20 135.60 138.00 0.4M
2021-10-20 133.70 138.50 133.70 137.30 0.3M
2021-10-19 136.63 138.10 135.30 137.00 0.6M
2021-10-18 143.20 143.20 134.10 135.50 0.5M
2021-10-15 140.08 143.00 132.67 136.80 1.0M
2021-10-14 130.10 135.50 128.70 135.50 1.3M
2021-10-13 134.00 134.00 127.10 129.00 0.8M
2021-10-12 125.40 129.60 124.70 128.40 1.8M
2021-10-11 125.50 131.30 125.50 128.10 0.6M
2021-10-08 133.60 144.00 130.50 131.70 0.6M
2021-10-07 132.60 134.50 130.20 131.60 1.9M
2021-10-06 136.96 139.20 129.82 130.30 2.2M
2021-10-05 145.33 145.70 139.10 139.10 0.8M
2021-10-04 140.30 146.80 140.10 144.90 1.4M
2021-10-01 141.80 148.00 141.80 147.10 0.9M
2021-09-30 148.00 150.20 146.10 149.00 2.5M
2021-09-29 157.90 157.90 146.10 147.00 2.7M
2021-09-28 151.00 153.30 150.00 150.40 0.9M
2021-09-27 156.35 156.35 152.60 154.30 0.8M
2021-09-24 156.60 158.70 152.50 154.00 0.5M
2021-09-23 157.70 158.30 153.10 157.20 1.3M
2021-09-22 151.00 155.70 151.00 154.60 0.5M
2021-09-21 154.00 156.00 153.20 153.60 0.6M
2021-09-20 146.70 154.00 146.70 153.20 1.1M
2021-09-17 153.00 155.10 152.70 154.00 2.8M
2021-09-16 148.00 154.80 148.00 153.80 0.7M
2021-09-15 154.60 154.60 150.00 153.10 0.6M
2021-09-14 156.39 156.39 152.10 153.70 0.5M
2021-09-13 158.06 159.70 149.60 153.50 0.3M
2021-09-10 152.20 152.60 149.80 151.00 0.3M
2021-09-09 148.70 149.80 147.00 149.60 0.6M
2021-09-08 152.60 153.10 149.80 149.80 0.5M
2021-09-07 159.50 159.50 152.70 152.70 0.5M
2021-09-06 154.00 157.67 150.70 157.30 0.7M
2021-09-03 156.17 156.20 151.10 152.80 0.8M
2021-09-02 151.00 154.90 151.00 153.70 0.6M
2021-09-01 153.00 154.60 150.40 151.60 1.3M
2021-08-31 154.90 155.00 143.10 153.20 0.7M
2021-08-27 152.10 153.50 151.10 152.10 0.5M
2021-08-26 149.60 151.40 148.33 151.20 0.3M
2021-08-25 143.10 152.60 143.10 149.70 0.8M
2021-08-24 149.50 151.50 148.10 150.30 0.4M
2021-08-23 140.90 149.80 140.90 148.30 0.3M
2021-08-20 138.01 148.40 136.00 147.90 0.4M
2021-08-19 143.00 144.90 139.04 143.20 0.4M
2021-08-18 153.20 153.20 144.60 144.90 0.5M
2021-08-17 144.20 149.00 144.20 147.10 0.6M
2021-08-16 146.40 147.30 145.20 147.20 0.6M
2021-08-13 151.80 151.80 145.25 147.20 0.3M
2021-08-12 147.40 149.20 140.00 144.90 0.5M
2021-08-11 150.72 152.00 147.20 147.20 0.4M
2021-08-10 140.20 150.70 140.20 150.10 0.5M
2021-08-09 149.55 150.37 144.90 147.20 0.8M
2021-08-06 154.60 155.40 148.50 149.60 0.7M
2021-08-05 143.70 150.80 142.50 150.10 0.9M
2021-08-04 145.10 148.70 145.10 146.70 0.5M
2021-08-03 142.97 149.30 141.90 147.10 0.8M
2021-08-02 144.40 146.50 142.80 143.70 0.7M
2021-07-30 147.00 147.00 139.70 142.60 0.9M
2021-07-29 147.65 150.80 140.50 141.70 1.9M
2021-07-28 148.90 151.40 147.40 147.40 1.0M
2021-07-27 145.10 150.80 145.10 150.00 0.9M
2021-07-26 150.00 153.10 148.60 148.60 0.7M
2021-07-23 159.90 159.90 151.90 152.80 0.5M
2021-07-22 154.30 154.30 151.50 152.50 0.5M
2021-07-21 147.00 153.20 144.90 152.90 1.4M
2021-07-20 147.80 149.40 144.40 146.00 1.0M
2021-07-19 146.70 152.00 143.80 144.70 0.9M
2021-07-16 161.70 161.70 152.10 152.70 0.9M
2021-07-15 156.00 156.50 151.30 154.70 0.6M
2021-07-14 156.90 157.50 152.20 155.00 0.6M
2021-07-13 161.70 161.70 153.90 153.90 0.6M
2021-07-12 158.80 160.30 153.40 158.70 2.3M
2021-07-09 157.18 158.40 150.40 155.00 0.4M
2021-07-08 154.40 156.90 147.00 151.90 0.7M
2021-07-07 151.06 159.00 150.30 150.70 0.5M
2021-07-06 155.90 157.70 151.70 152.20 2.4M
2021-07-05 151.90 158.30 151.90 157.30 1.2M
2021-07-02 150.60 155.10 149.60 153.30 0.7M
2021-07-01 152.50 154.30 148.90 151.00 0.9M
2021-06-30 160.00 160.00 150.70 150.70 0.9M
2021-06-29 141.20 154.40 141.20 153.00 2.4M
2021-06-28 156.00 156.00 148.00 148.20 0.5M
2021-06-25 154.90 154.90 145.90 149.10 0.5M
2021-06-24 142.90 151.60 142.90 147.90 0.7M
2021-06-23 156.70 156.70 148.34 149.80 0.4M
2021-06-22 154.90 154.90 147.10 151.00 0.7M
2021-06-21 144.80 149.10 141.50 148.70 1.3M
2021-06-18 143.00 150.10 143.00 143.90 2.6M
2021-06-17 148.50 152.70 147.40 149.50 1.1M
2021-06-16 155.80 155.80 149.20 153.00 1.0M
2021-06-15 155.80 155.80 145.30 150.30 1.5M
2021-06-14 144.90 152.40 144.90 152.30 0.9M
2021-06-11 143.40 153.20 143.40 150.50 0.5M
2021-06-10 147.70 152.80 147.70 150.50 1.6M
2021-06-09 151.10 157.28 151.10 151.60 0.5M
2021-06-08 150.90 158.00 150.90 156.40 0.7M
2021-06-07 152.40 160.70 152.40 158.40 0.3M
2021-06-04 162.80 162.80 156.10 160.00 0.7M
2021-06-03 156.00 159.10 152.00 156.80 1.3M
2021-06-02 164.00 164.00 157.50 158.90 0.7M
2021-06-01 164.40 164.40 158.13 161.70 0.5M
2021-05-28 158.30 159.27 155.80 158.20 0.6M
2021-05-27 155.00 161.80 152.90 156.80 1.1M
2021-05-26 152.00 159.86 151.10 158.80 1.5M
2021-05-25 155.00 158.60 151.70 152.20 0.8M
2021-05-24 155.00 155.00 150.10 152.00 0.3M
2021-05-21 152.00 152.26 150.70 151.70 0.4M
2021-05-20 161.20 161.20 150.36 151.50 0.7M
2021-05-19 149.30 153.90 149.30 153.90 1.0M
2021-05-18 152.00 152.00 147.10 150.80 0.4M
2021-05-17 149.10 149.10 145.50 146.50 0.4M
2021-05-14 151.40 151.40 146.10 147.30 0.9M
2021-05-13 144.20 148.60 139.30 147.70 1.1M
2021-05-12 148.80 148.80 138.07 140.10 0.5M
2021-05-11 145.00 146.20 138.20 139.90 0.8M
2021-05-10 149.00 149.00 142.00 143.90 0.4M
2021-05-07 145.60 145.85 139.80 143.50 0.7M
2021-05-06 146.50 146.50 140.80 142.30 0.5M
2021-05-05 135.20 145.56 135.20 143.50 1.1M
2021-05-04 149.10 149.73 140.30 141.40 1.6M
2021-04-30 143.80 150.92 143.80 149.60 1.2M
2021-04-29 157.10 157.10 149.10 150.90 2.1M
2021-04-28 150.00 151.80 147.94 150.00 2.3M
2021-04-27 139.40 150.20 139.40 150.20 1.5M
2021-04-26 141.96 146.00 140.00 145.30 1.2M
2021-04-23 137.96 140.70 134.60 140.70 1.1M
2021-04-22 132.10 137.60 130.70 137.60 2.1M
2021-04-21 135.70 136.90 126.40 132.00 3.9M
2021-04-20 160.00 165.78 134.30 134.30 9.0M
2021-04-19 135.70 140.33 134.60 135.70 1.3M
2021-04-16 134.10 136.50 133.60 135.30 0.8M
2021-04-15 131.00 134.24 129.70 132.90 1.2M
2021-04-14 127.80 133.33 125.00 130.00 3.4M
2021-04-13 118.10 127.70 118.10 126.60 1.0M
2021-04-12 121.90 124.10 118.80 124.00 2.1M
2021-04-09 121.20 122.00 120.30 120.30 0.5M
2021-04-08 126.70 126.70 119.50 120.50 1.6M
2021-04-07 125.50 127.20 124.80 125.00 0.5M
2021-04-06 128.00 130.40 125.80 125.90 1.0M
2021-04-01 120.00 126.30 119.60 125.50 1.1M
2021-03-31 128.00 130.40 124.70 125.50 1.0M
2021-03-30 120.10 129.60 120.10 128.50 0.8M
2021-03-29 120.34 127.20 120.34 125.50 1.1M
2021-03-26 125.10 125.30 121.90 122.80 1.0M
2021-03-25 119.90 123.00 118.90 123.00 1.2M
2021-03-24 119.00 123.10 118.90 120.80 1.1M
2021-03-23 129.90 129.90 117.50 122.50 2.0M
2021-03-22 127.90 127.90 120.70 124.00 1.2M
2021-03-19 121.40 125.70 121.40 122.10 2.1M
2021-03-18 121.40 125.00 121.40 123.90 0.8M
2021-03-17 125.00 128.30 124.20 124.20 0.5M
2021-03-16 122.00 128.80 122.00 126.80 0.9M
2021-03-15 125.50 128.50 122.30 122.80 0.6M
2021-03-12 121.00 126.70 121.00 125.40 0.5M
2021-03-11 134.30 134.30 124.80 124.80 0.8M
2021-03-10 131.10 131.70 127.80 128.20 1.1M
2021-03-09 134.00 134.00 130.00 131.60 1.1M
2021-03-08 133.50 134.40 129.90 131.10 0.5M
2021-03-05 129.40 133.10 129.10 131.10 1.2M
2021-03-04 134.80 134.80 126.90 131.40 1.0M
2021-03-03 130.00 130.80 127.70 128.70 0.9M
2021-03-02 134.80 134.80 127.00 127.40 0.7M
2021-03-01 131.80 131.80 126.10 128.80 0.7M
2021-02-26 128.40 131.20 125.50 126.10 1.4M
2021-02-25 133.30 133.38 128.26 131.10 3.6M
2021-02-24 130.00 133.10 124.20 128.40 1.5M
2021-02-23 130.00 130.00 124.90 129.70 1.2M
2021-02-22 119.80 126.10 119.80 125.90 0.5M
2021-02-19 125.00 126.70 123.20 125.60 0.8M
2021-02-18 121.60 127.30 121.60 124.50 0.7M
2021-02-17 130.00 130.00 125.00 125.40 0.7M
2021-02-16 125.07 129.10 124.60 126.60 1.0M
2021-02-15 119.30 129.70 119.30 125.90 0.6M
2021-02-12 125.00 125.20 120.68 125.20 0.5M
2021-02-11 125.00 125.00 121.40 123.20 0.8M
2021-02-10 119.50 124.10 118.30 122.50 1.2M
2021-02-09 116.40 118.80 114.50 118.60 0.7M
2021-02-08 113.00 116.30 113.00 115.40 0.7M
2021-02-05 109.00 113.20 108.70 113.20 1.1M
2021-02-04 114.00 114.00 109.50 110.20 1.5M
2021-02-03 117.80 117.80 111.10 112.00 1.0M
2021-02-02 113.48 115.10 111.60 112.80 0.9M
2021-02-01 105.20 113.50 105.20 111.50 0.9M
2021-01-29 109.80 111.70 108.00 110.10 0.9M
2021-01-28 109.10 118.40 106.83 111.00 1.1M
2021-01-27 109.60 111.90 106.70 110.20 1.0M
2021-01-26 107.00 110.10 106.21 110.00 0.8M
2021-01-25 112.10 114.40 107.20 108.00 1.3M
2021-01-22 114.00 116.20 113.20 113.40 1.0M
2021-01-21 118.40 118.40 113.40 116.00 1.2M
2021-01-20 113.90 117.30 107.60 113.50 1.6M
2021-01-19 115.30 119.10 115.30 116.90 0.7M
2021-01-18 118.50 118.50 113.50 115.80 0.4M
2021-01-15 123.10 123.10 112.80 114.10 1.2M
2021-01-14 115.51 117.80 110.70 117.60 1.6M
2021-01-13 112.00 117.00 112.00 115.00 0.8M
2021-01-12 122.40 122.40 114.95 115.70 0.9M
2021-01-11 115.30 120.50 115.30 117.00 0.9M
2021-01-08 125.00 125.00 119.30 120.30 1.2M
2021-01-07 125.00 125.00 118.10 121.70 0.8M
2021-01-06 118.80 121.80 118.70 120.00 1.2M
2021-01-05 115.50 121.40 113.50 118.40 1.3M
2021-01-04 120.40 120.40 116.30 117.80 0.9M