Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Elme Communitie (ELME.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 1.55 1.55 1.51 1.52 82,046
9th Jul 2026 (Thu) 1.545 1.57 1.54 1.54 66,925
8th Jul 2026 (Wed) 1.56 1.56 1.54 1.55 52,418
7th Jul 2026 (Tue) 1.56 1.60 1.545 1.56 193,689
6th Jul 2026 (Mon) 1.595 1.61 1.55 1.55 89,784
3rd Jul 2026 (Fri) 1.535 1.59 1.535 1.59 0
2nd Jul 2026 (Thu) 1.535 1.62 1.535 1.59 194,316
1st Jul 2026 (Wed) 1.48 1.57 1.48 1.54 132,029
30th Jun 2026 (Tue) 1.45 1.52 1.45 1.48 104,614
29th Jun 2026 (Mon) 1.47 1.47 1.45 1.45 90,656
26th Jun 2026 (Fri) 1.38 1.485 1.38 1.48 340,909
25th Jun 2026 (Thu) 1.48 1.52 1.26 1.35 1,300,995
24th Jun 2026 (Wed) 2.035 2.035 2.02 2.02 31,182
23rd Jun 2026 (Tue) 2.02 2.04 2.01 2.02 62,487
22nd Jun 2026 (Mon) 2.01 2.02 2.01 2.01 17,839
19th Jun 2026 (Fri) 2.02 2.025 2.01 2.01 45,723
18th Jun 2026 (Thu) 2.02 2.025 2.01 2.01 45,723
17th Jun 2026 (Wed) 2.03 2.03 2.01 2.01 68,504
16th Jun 2026 (Tue) 2.04 2.04 2.02 2.02 50,028
15th Jun 2026 (Mon) 2.04 2.04 2.02 2.02 78,474
12th Jun 2026 (Fri) 2.05 2.05 2.03 2.03 34,605
11th Jun 2026 (Thu) 2.035 2.05 2.02 2.04 132,111
10th Jun 2026 (Wed) 2.04 2.05 2.03 2.04 45,450
9th Jun 2026 (Tue) 2.04 2.045 2.03 2.04 20,150
8th Jun 2026 (Mon) 2.04 2.045 2.03 2.04 40,498
5th Jun 2026 (Fri) 2.05 2.06 2.03 2.03 19,733
4th Jun 2026 (Thu) 2.03 2.07 2.03 2.05 51,273
3rd Jun 2026 (Wed) 2.04 2.045 2.02 2.02 59,240
2nd Jun 2026 (Tue) 2.05 2.05 2.025 2.04 151,068
1st Jun 2026 (Mon) 2.04 2.055 2.03 2.05 90,331
29th May 2026 (Fri) 2.035 2.065 2.03 2.05 105,770
28th May 2026 (Thu) 2.005 2.02 2.00 2.01 58,956
27th May 2026 (Wed) 2.005 2.015 1.98 2.00 92,130
26th May 2026 (Tue) 2.02 2.02 2.00 2.00 29,098
25th May 2026 (Mon) 2.01 2.04 2.01 2.03 43,887
22nd May 2026 (Fri) 2.01 2.04 2.01 2.03 43,887
21st May 2026 (Thu) 2.015 2.03 2.01 2.02 18,123
20th May 2026 (Wed) 2.02 2.02 2.01 2.02 51,850
19th May 2026 (Tue) 2.02 2.03 2.00 2.00 58,190
18th May 2026 (Mon) 2.015 2.02 2.005 2.01 40,920
15th May 2026 (Fri) 2.015 2.02 2.00 2.01 67,511
14th May 2026 (Thu) 2.03 2.04 2.01 2.01 95,754
13th May 2026 (Wed) 2.03 2.06 2.02 2.03 355,386
12th May 2026 (Tue) 2.01 2.035 2.005 2.02 106,094
11th May 2026 (Mon) 2.07 2.07 2.01 2.01 212,304
FTSE 100 Latest
Value10,497.29
Change24.84