Elementis 1998 Plc (PK) (EMNSF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 1.77 | 1.77 | 1.77 | 680 | 1.77 | CS |
| 12 | -0.06 | -3.27868852459 | 1.83 | 1.83 | 1.77 | 30647 | 1.81238116 | CS |
| 26 | 0.08 | 4.73372781065 | 1.69 | 1.85 | 1.69 | 14687 | 1.80740601 | CS |
| 52 | 0.32 | 22.0689655172 | 1.45 | 1.85 | 1.33 | 8491 | 1.71363964 | CS |
| 156 | -0.35 | -16.5094339623 | 2.12 | 2.24 | 0.013 | 7270 | 1.48068278 | CS |
| 260 | 0.08 | 4.73372781065 | 1.69 | 2.25 | 0.0001 | 10177 | 1.10868835 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721078940 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1720819740 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1720733340 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1720646940 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1720560540 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1720474140 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1720214940 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1720042140 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1719955740 | 1.77 | -0.02 | -1.12 | 1.77 | 1.77 | 1.77 | 680 |
| 1719869400 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1719610200 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1719523800 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1719437400 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1719351000 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1719264600 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1719005400 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1718919000 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1718746200 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1718659800 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1718400600 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1718314200 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1718227800 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1718141400 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1718055000 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1717795800 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1717709400 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1717622940 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1717536540 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1717450140 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1717190940 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1717104540 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1717018140 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1716931740 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1716586140 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1716499740 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1716413340 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1716326940 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1716240540 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1715981340 | 1.79 | -0.02 | -1.10 | 1.79 | 1.79 | 1.79 | 1035 |
| 1715894400 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1715808000 | 1.81 | 0.01 | 0.56 | 1.81 | 1.81 | 1.81 | 120469 |
| 1715721720 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1715635320 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1715376120 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1715289720 | 1.8 | -0.03 | -1.64 | 1.8 | 1.8 | 1.8 | 6942 |
| 1715203740 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1715117340 | 1.83 | 0.08 | 4.57 | 1.83 | 1.83 | 1.83 | 24110 |
| 1715031000 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1714771800 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1714685400 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1714599000 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1714512600 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1714397400 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1714138200 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1714051800 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1713965400 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1713879000 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1713792600 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1713533400 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1713447000 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1713360600 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1713274200 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
