OTC Markets OTCPK - Delayed Quote USD

Elementis plc (EMNSF)

Compare
1.6900 0.0000 (0.00%)
At close: December 31 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 31, 2024 1.6900 1.6900 1.6900 1.6900 1.6900 -
Dec 30, 2024 1.6900 1.6900 1.6900 1.6900 1.6900 -
Dec 27, 2024 1.6900 1.6900 1.6900 1.6900 1.6900 -
Dec 26, 2024 1.6900 1.6900 1.6900 1.6900 1.6900 -
Dec 24, 2024 1.6900 1.6900 1.6900 1.6900 1.6900 -
Dec 23, 2024 1.6900 1.6900 1.6900 1.6900 1.6900 55,000
Dec 20, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Dec 19, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Dec 18, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Dec 17, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Dec 16, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Dec 13, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Dec 12, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Dec 11, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Dec 10, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Dec 9, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Dec 6, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Dec 5, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Dec 4, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Dec 3, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Dec 2, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Nov 29, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Nov 27, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Nov 26, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Nov 25, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Nov 22, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Nov 21, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Nov 20, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Nov 19, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Nov 18, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Nov 15, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Nov 14, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Nov 13, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Nov 12, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Nov 11, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Nov 8, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Nov 7, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Nov 6, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Nov 5, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Nov 4, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Nov 1, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Oct 31, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Oct 30, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Oct 29, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Oct 28, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Oct 25, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Oct 24, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Oct 23, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Oct 22, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Oct 21, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Oct 18, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Oct 17, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Oct 16, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Oct 15, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 100
Oct 14, 2024 1.9300 1.9300 1.9300 1.9300 1.9300 -
Oct 11, 2024 1.9300 1.9300 1.9300 1.9300 1.9300 -
Oct 10, 2024 1.9300 1.9300 1.9300 1.9300 1.9300 -
Oct 9, 2024 1.9300 1.9300 1.9300 1.9300 1.9300 -
Oct 8, 2024 1.9300 1.9300 1.9300 1.9300 1.9300 -
Oct 7, 2024 1.9300 1.9300 1.9300 1.9300 1.9300 -
Oct 4, 2024 1.9300 1.9300 1.9300 1.9300 1.9300 -
Oct 3, 2024 1.9300 1.9300 1.9300 1.9300 1.9300 -
Oct 2, 2024 1.9300 1.9300 1.9300 1.9300 1.9300 600
Oct 1, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Sep 30, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Sep 27, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Sep 26, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Sep 25, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Sep 24, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Sep 23, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Sep 20, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Sep 19, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Sep 18, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Sep 17, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Sep 16, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Sep 13, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Sep 12, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Sep 11, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 10,000
Sep 10, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 -
Sep 9, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 -
Sep 6, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 -
Sep 5, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 -
Sep 4, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 600
Sep 3, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 -
Aug 30, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 -
Aug 29, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 -
Aug 28, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 -
Aug 27, 2024 2.1600 2.1600 2.1400 2.1400 2.1400 18,400
Aug 26, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 -
Aug 23, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 -
Aug 22, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 -
Aug 21, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 -
Aug 20, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 -
Aug 19, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 -
Aug 16, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 -
Aug 15, 2024 0.0110 Dividend
Aug 15, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 -
Aug 14, 2024 1.8000 1.8000 1.8000 1.8000 1.7890 -
Aug 13, 2024 1.8000 1.8000 1.8000 1.8000 1.7890 -
Aug 12, 2024 1.8000 1.8000 1.8000 1.8000 1.7890 -
Aug 9, 2024 1.8000 1.8000 1.8000 1.8000 1.7890 -
Aug 8, 2024 1.8000 1.8000 1.8000 1.8000 1.7890 -
Aug 7, 2024 1.8000 1.8000 1.8000 1.8000 1.7890 -
Aug 6, 2024 1.8000 1.8000 1.8000 1.8000 1.7890 600
Aug 5, 2024 1.7700 1.7700 1.7700 1.7700 1.7592 -
Aug 2, 2024 1.7700 1.7700 1.7700 1.7700 1.7592 -
Aug 1, 2024 1.7700 1.7700 1.7700 1.7700 1.7592 -
Jul 31, 2024 1.7700 1.7700 1.7700 1.7700 1.7592 -
Jul 30, 2024 1.7700 1.7700 1.7700 1.7700 1.7592 -
Jul 29, 2024 1.7700 1.7700 1.7700 1.7700 1.7592 -
Jul 26, 2024 1.7700 1.7700 1.7700 1.7700 1.7592 -
Jul 25, 2024 1.7700 1.7700 1.7700 1.7700 1.7592 -
Jul 24, 2024 1.7700 1.7700 1.7700 1.7700 1.7592 -
Jul 23, 2024 1.7700 1.7700 1.7700 1.7700 1.7592 -
Jul 22, 2024 1.7700 1.7700 1.7700 1.7700 1.7592 -
Jul 19, 2024 1.7700 1.7700 1.7700 1.7700 1.7592 -
Jul 18, 2024 1.7700 1.7700 1.7700 1.7700 1.7592 -
Jul 17, 2024 1.7700 1.7700 1.7700 1.7700 1.7592 -
Jul 16, 2024 1.7700 1.7700 1.7700 1.7700 1.7592 -
Jul 15, 2024 1.7700 1.7700 1.7700 1.7700 1.7592 -
Jul 12, 2024 1.7700 1.7700 1.7700 1.7700 1.7592 1,000
Jul 11, 2024 1.7700 1.7700 1.7700 1.7700 1.7592 -
Jul 10, 2024 1.7700 1.7700 1.7700 1.7700 1.7592 -
Jul 9, 2024 1.7700 1.7700 1.7700 1.7700 1.7592 -
Jul 8, 2024 1.7700 1.7700 1.7700 1.7700 1.7592 -
Jul 5, 2024 1.7700 1.7700 1.7700 1.7700 1.7592 -
Jul 3, 2024 1.7700 1.7700 1.7700 1.7700 1.7592 1,200
Jul 2, 2024 1.7700 1.7700 1.7700 1.7700 1.7592 700
Jul 1, 2024 1.7900 1.7900 1.7900 1.7900 1.7791 -
Jun 28, 2024 1.7900 1.7900 1.7900 1.7900 1.7791 -
Jun 27, 2024 1.7900 1.7900 1.7900 1.7900 1.7791 -
Jun 26, 2024 1.7900 1.7900 1.7900 1.7900 1.7791 -
Jun 25, 2024 1.7900 1.7900 1.7900 1.7900 1.7791 3,400
Jun 24, 2024 1.7900 1.7900 1.7900 1.7900 1.7791 -
Jun 21, 2024 1.7900 1.7900 1.7900 1.7900 1.7791 -
Jun 20, 2024 1.7900 1.7900 1.7900 1.7900 1.7791 -
Jun 18, 2024 1.7900 1.7900 1.7900 1.7900 1.7791 -
Jun 17, 2024 1.7900 1.7900 1.7900 1.7900 1.7791 -
Jun 14, 2024 1.7900 1.7900 1.7900 1.7900 1.7791 -
Jun 13, 2024 1.7900 1.7900 1.7900 1.7900 1.7791 -
Jun 12, 2024 1.7900 1.7900 1.7900 1.7900 1.7791 -
Jun 11, 2024 1.7900 1.7900 1.7900 1.7900 1.7791 -
Jun 10, 2024 1.7900 1.7900 1.7900 1.7900 1.7791 -
Jun 7, 2024 1.7900 1.7900 1.7900 1.7900 1.7791 -
Jun 6, 2024 1.7900 1.7900 1.7900 1.7900 1.7791 -
Jun 5, 2024 1.7900 1.7900 1.7900 1.7900 1.7791 -
Jun 4, 2024 1.7900 1.7900 1.7900 1.7900 1.7791 -
Jun 3, 2024 1.7900 1.7900 1.7900 1.7900 1.7791 -
May 31, 2024 1.7900 1.7900 1.7900 1.7900 1.7791 -
May 30, 2024 1.7900 1.7900 1.7900 1.7900 1.7791 -
May 29, 2024 1.7900 1.7900 1.7900 1.7900 1.7791 43,800
May 28, 2024 1.7900 1.7900 1.7900 1.7900 1.7791 18,000
May 24, 2024 1.7900 1.7900 1.7900 1.7900 1.7791 -
May 23, 2024 1.7900 1.7900 1.7900 1.7900 1.7791 -
May 22, 2024 1.7900 1.7900 1.7900 1.7900 1.7791 -
May 21, 2024 1.7900 1.7900 1.7900 1.7900 1.7791 -
May 20, 2024 1.7900 1.7900 1.7900 1.7900 1.7791 -
May 17, 2024 1.7900 1.7900 1.7900 1.7900 1.7791 1,000
May 16, 2024 1.8100 1.8100 1.8100 1.8100 1.7989 -
May 15, 2024 1.8100 1.8100 1.8100 1.8100 1.7989 120,500
May 14, 2024 1.8000 1.8000 1.8000 1.8000 1.7890 -
May 13, 2024 1.8000 1.8000 1.8000 1.8000 1.7890 20,000
May 10, 2024 1.8000 1.8000 1.8000 1.8000 1.7890 -
May 9, 2024 1.8000 1.8000 1.8000 1.8000 1.7890 6,900
May 8, 2024 1.8300 1.8300 1.8300 1.8300 1.8188 -
May 7, 2024 1.8300 1.8300 1.8300 1.8300 1.8188 24,100
May 6, 2024 1.7500 1.7500 1.7500 1.7500 1.7393 -
May 3, 2024 1.7500 1.7500 1.7500 1.7500 1.7393 -
May 2, 2024 0.0210 Dividend
May 2, 2024 1.7500 1.7500 1.7500 1.7500 1.7393 -
May 1, 2024 1.7500 1.7500 1.7500 1.7500 1.7184 -
Apr 30, 2024 1.7500 1.7500 1.7500 1.7500 1.7184 -
Apr 29, 2024 1.7500 1.7500 1.7500 1.7500 1.7184 -
Apr 26, 2024 1.7500 1.7500 1.7500 1.7500 1.7184 -
Apr 25, 2024 1.7500 1.7500 1.7500 1.7500 1.7184 -
Apr 24, 2024 1.7500 1.7500 1.7500 1.7500 1.7184 -
Apr 23, 2024 1.7500 1.7500 1.7500 1.7500 1.7184 -
Apr 22, 2024 1.7500 1.7500 1.7500 1.7500 1.7184 -
Apr 19, 2024 1.7500 1.7500 1.7500 1.7500 1.7184 -
Apr 18, 2024 1.7500 1.7500 1.7500 1.7500 1.7184 -
Apr 17, 2024 1.7500 1.7500 1.7500 1.7500 1.7184 -
Apr 16, 2024 1.7500 1.7500 1.7500 1.7500 1.7184 -
Apr 15, 2024 1.7500 1.7500 1.7500 1.7500 1.7184 -
Apr 12, 2024 1.7500 1.7500 1.7500 1.7500 1.7184 -
Apr 11, 2024 1.7500 1.7500 1.7500 1.7500 1.7184 -
Apr 10, 2024 1.7500 1.7500 1.7500 1.7500 1.7184 200
Apr 9, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Apr 8, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Apr 5, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Apr 4, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Apr 3, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Apr 2, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Apr 1, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Mar 28, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Mar 27, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Mar 26, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Mar 25, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Mar 22, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Mar 21, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Mar 20, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Mar 19, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Mar 18, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Mar 15, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Mar 14, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Mar 13, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 5,000
Mar 12, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Mar 11, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Mar 8, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Mar 7, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Mar 6, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Mar 5, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Mar 4, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Mar 1, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Feb 29, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Feb 28, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Feb 27, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Feb 26, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Feb 23, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Feb 22, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Feb 21, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Feb 20, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Feb 16, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Feb 15, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Feb 14, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Feb 13, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Feb 12, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 -
Feb 9, 2024 1.7100 1.7100 1.7100 1.7100 1.6792 1,700
Feb 8, 2024 1.7000 1.7000 1.7000 1.7000 1.6693 -
Feb 7, 2024 1.7000 1.7000 1.7000 1.7000 1.6693 -
Feb 6, 2024 1.7000 1.7000 1.7000 1.7000 1.6693 500
Feb 5, 2024 1.7300 1.7300 1.7300 1.7300 1.6988 -
Feb 2, 2024 1.7300 1.7300 1.7300 1.7300 1.6988 -
Feb 1, 2024 1.7300 1.7300 1.7300 1.7300 1.6988 -
Jan 31, 2024 1.7300 1.7300 1.7300 1.7300 1.6988 -
Jan 30, 2024 1.7300 1.7300 1.7300 1.7300 1.6988 -
Jan 29, 2024 1.7300 1.7300 1.7300 1.7300 1.6988 -
Jan 26, 2024 1.7300 1.7300 1.7300 1.7300 1.6988 -
Jan 25, 2024 1.7300 1.7300 1.7300 1.7300 1.6988 600
Jan 24, 2024 1.6900 1.8500 1.6900 1.8500 1.8166 300
Jan 23, 2024 1.6500 1.6500 1.6500 1.6500 1.6202 -
Jan 22, 2024 1.6500 1.6500 1.6500 1.6500 1.6202 -
Jan 19, 2024 1.6500 1.6500 1.6500 1.6500 1.6202 -
Jan 18, 2024 1.6500 1.6500 1.6500 1.6500 1.6202 -
Jan 17, 2024 1.6500 1.6500 1.6500 1.6500 1.6202 -
Jan 16, 2024 1.6500 1.6500 1.6500 1.6500 1.6202 -
Jan 12, 2024 1.6500 1.6500 1.6500 1.6500 1.6202 -
Jan 11, 2024 1.6500 1.6500 1.6500 1.6500 1.6202 -
Jan 10, 2024 1.6500 1.6500 1.6500 1.6500 1.6202 -
Jan 9, 2024 1.6500 1.6500 1.6500 1.6500 1.6202 -
Jan 8, 2024 1.6500 1.6500 1.6500 1.6500 1.6202 900
Jan 5, 2024 1.6000 1.6000 1.6000 1.6000 1.5711 -
Jan 4, 2024 1.6000 1.6000 1.6000 1.6000 1.5711 -
Jan 3, 2024 1.6000 1.6000 1.6000 1.6000 1.5711 1,200
Jan 2, 2024 1.6000 1.6000 1.6000 1.6000 1.5711 1,700

Related Tickers

BNTGY Brenntag SE
11.96
-0.42%
 
BNRd.XC
 
BNTGF Brenntag SE
59.41
0.00%
 
AKZO.VI Akzo Nobel N.V.
57.20
+1.31%
 
BNR.DE Brenntag SE
57.88
-1.40%
 
JMAT.L Johnson Matthey Plc
1,340.00
+0.75%
 
SHW The Sherwin-Williams Company
339.93
+0.35%
 
APD Air Products and Chemicals, Inc.
290.04
+0.47%
 
LYB LyondellBasell Industries N.V.
74.27
+1.49%