Elementis (ELM) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Elementis

Date Open High Low Close* Volume
17/10/2022 89.50p 95.90p 89.50p 95.90p 761768
14/10/2022 92.80p 94.30p 91.15p 91.25p 487856
13/10/2022 91.05p 92.05p 87.70p 91.90p 937725
12/10/2022 89.85p 91.92p 88.85p 89.05p 653932
11/10/2022 96.30p 96.30p 91.15p 92.25p 673257
10/10/2022 94.65p 98.60p 94.55p 95.30p 255882
07/10/2022 99.05p 99.05p 95.10p 95.90p 457107
06/10/2022 98.65p 98.65p 94.00p 96.25p 462479
05/10/2022 96.35p 98.50p 95.65p 96.05p 773876
04/10/2022 92.35p 99.10p 92.35p 98.90p 375100
03/10/2022 91.05p 92.20p 88.60p 92.20p 867194
30/09/2022 85.25p 90.90p 85.25p 90.25p 897361
29/09/2022 93.10p 93.10p 85.10p 87.70p 3357595
28/09/2022 92.75p 92.75p 86.10p 89.60p 1145321
27/09/2022 99.10p 100.00p 92.05p 92.05p 531990
26/09/2022 100.00p 101.40p 98.49p 99.20p 556014
23/09/2022 103.40p 105.70p 100.10p 101.10p 581654
22/09/2022 110.00p 110.10p 104.80p 105.10p 371070
21/09/2022 106.50p 110.00p 106.50p 107.70p 663305
20/09/2022 106.30p 109.62p 105.80p 108.60p 498739
19/09/2022 106.30p 109.60p 105.96p 108.60p 1262695
16/09/2022 106.30p 109.60p 105.96p 108.60p 1262695
15/09/2022 111.80p 111.80p 108.00p 108.20p 395255
14/09/2022 113.60p 113.60p 107.90p 109.50p 929610
13/09/2022 113.80p 114.58p 111.83p 112.50p 795267
12/09/2022 109.40p 113.70p 109.40p 113.70p 397947
09/09/2022 110.60p 110.90p 109.30p 109.70p 403428
08/09/2022 109.00p 109.30p 106.60p 108.20p 632348
07/09/2022 106.90p 109.00p 106.80p 108.10p 418973
06/09/2022 107.60p 108.80p 105.77p 107.60p 191975
05/09/2022 108.60p 110.05p 106.00p 107.00p 332664
02/09/2022 109.00p 110.30p 106.40p 109.10p 3477132
01/09/2022 108.70p 111.40p 106.10p 106.90p 333948
31/08/2022 109.60p 111.70p 109.40p 111.00p 472580
30/08/2022 105.80p 112.10p 105.80p 110.70p 326877
29/08/2022 108.90p 110.50p 107.50p 108.40p 247329
26/08/2022 108.90p 110.50p 107.50p 108.40p 247329
25/08/2022 109.50p 111.00p 108.90p 108.90p 176291
24/08/2022 113.20p 113.20p 107.40p 109.80p 208262
23/08/2022 113.10p 113.40p 110.10p 110.20p 1073971
22/08/2022 113.50p 114.00p 110.20p 111.50p 482094
19/08/2022 116.10p 116.72p 114.40p 114.40p 419434
18/08/2022 117.30p 117.30p 113.70p 116.30p 170633
17/08/2022 116.70p 117.93p 114.00p 114.30p 617894
16/08/2022 118.60p 119.94p 116.00p 117.30p 795191
15/08/2022 120.80p 120.80p 115.80p 116.70p 241510
12/08/2022 115.00p 119.50p 115.00p 118.80p 396238
11/08/2022 121.20p 121.20p 116.30p 116.30p 310658
10/08/2022 115.20p 118.90p 114.30p 118.60p 393955
09/08/2022 114.60p 115.10p 112.70p 115.10p 452411
08/08/2022 115.30p 116.50p 112.40p 113.10p 325555
05/08/2022 116.30p 118.16p 112.70p 113.40p 354641
04/08/2022 113.80p 117.50p 113.80p 116.10p 474072
03/08/2022 115.10p 119.60p 115.10p 116.80p 1103383
02/08/2022 113.50p 120.45p 111.31p 116.70p 1010003
01/08/2022 106.90p 114.70p 106.90p 109.50p 322240
29/07/2022 104.20p 109.30p 104.00p 109.00p 392571
28/07/2022 107.90p 107.90p 103.50p 104.50p 318349
27/07/2022 109.90p 110.10p 104.10p 104.10p 620004
26/07/2022 109.60p 109.60p 106.40p 107.00p 501143
25/07/2022 105.80p 107.80p 102.70p 107.10p 418941
22/07/2022 106.20p 106.20p 101.80p 104.60p 334909
21/07/2022 105.10p 105.10p 100.80p 102.90p 520650
20/07/2022 104.10p 104.55p 101.90p 102.40p 617415
19/07/2022 102.00p 102.70p 98.35p 102.70p 440888
18/07/2022 100.20p 103.60p 98.15p 100.20p 397783
15/07/2022 96.05p 101.70p 96.00p 101.60p 709474
14/07/2022 99.00p 102.50p 96.85p 96.95p 379190
13/07/2022 103.10p 103.10p 96.60p 99.25p 353109
12/07/2022 101.10p 102.20p 98.98p 101.20p 3497389
11/07/2022 100.10p 102.12p 98.75p 100.90p 567694
08/07/2022 102.80p 103.30p 99.75p 100.60p 723800
07/07/2022 100.10p 103.20p 99.95p 103.00p 418183
06/07/2022 99.45p 100.90p 96.59p 100.50p 537451
05/07/2022 99.40p 99.68p 95.95p 98.05p 682641
04/07/2022 98.55p 101.00p 97.00p 100.30p 365232
01/07/2022 100.00p 100.40p 97.90p 98.55p 397807
30/06/2022 97.95p 98.85p 96.33p 98.85p 736752
29/06/2022 103.90p 103.90p 100.18p 100.40p 576969
28/06/2022 105.00p 105.60p 101.30p 104.80p 809287
27/06/2022 99.40p 103.30p 99.40p 101.80p 906503
24/06/2022 98.35p 102.80p 97.75p 100.70p 1367993
23/06/2022 101.80p 101.80p 97.25p 97.25p 602620
22/06/2022 102.80p 102.80p 99.95p 100.90p 3863992
21/06/2022 108.00p 108.30p 104.40p 104.40p 507142
20/06/2022 109.10p 111.61p 103.50p 105.70p 572418
17/06/2022 105.80p 107.00p 103.00p 107.00p 2174080
16/06/2022 110.90p 110.90p 101.99p 103.70p 2048539
15/06/2022 111.00p 111.00p 103.75p 106.00p 993814
14/06/2022 109.20p 109.20p 104.10p 105.10p 828926
13/06/2022 106.60p 109.80p 106.20p 106.80p 588038
10/06/2022 111.30p 114.50p 110.30p 112.00p 763456
09/06/2022 116.70p 118.90p 114.40p 115.50p 435279
08/06/2022 114.70p 117.40p 112.16p 116.90p 1771080
07/06/2022 114.50p 120.10p 114.50p 117.70p 928231
06/06/2022 120.00p 121.60p 118.41p 119.90p 361628
01/06/2022 116.60p 120.00p 116.50p 117.30p 398659
31/05/2022 119.50p 120.90p 117.20p 118.10p 1010957
30/05/2022 123.60p 125.10p 120.16p 121.40p 285576
27/05/2022 118.50p 123.50p 117.40p 121.50p 563174
26/05/2022 114.20p 118.80p 114.20p 118.10p 302338
25/05/2022 115.60p 115.60p 113.10p 115.00p 158890
24/05/2022 116.90p 117.00p 113.70p 114.40p 307642
23/05/2022 118.00p 118.10p 113.80p 116.40p 300603
20/05/2022 112.60p 115.50p 112.60p 114.20p 413813
19/05/2022 110.70p 112.90p 108.70p 110.60p 519650
18/05/2022 109.70p 117.60p 109.70p 111.70p 673070
17/05/2022 108.10p 118.90p 108.10p 115.60p 493553
16/05/2022 113.50p 115.10p 112.40p 113.50p 225375
13/05/2022 116.30p 116.30p 111.10p 113.50p 534030
12/05/2022 107.10p 111.00p 106.50p 110.20p 359755
11/05/2022 110.10p 112.40p 109.10p 110.00p 2779052
10/05/2022 109.90p 113.60p 109.70p 110.00p 320899
09/05/2022 112.70p 115.70p 111.10p 111.10p 710006
06/05/2022 113.70p 115.50p 112.60p 114.50p 808848
05/05/2022 125.50p 125.50p 115.30p 115.30p 799427
04/05/2022 123.00p 123.00p 118.60p 119.10p 984129
03/05/2022 125.00p 125.00p 120.46p 121.20p 698026
29/04/2022 123.20p 126.70p 121.90p 121.90p 510080
28/04/2022 120.40p 125.36p 120.40p 123.30p 291325
27/04/2022 120.30p 122.80p 119.10p 121.10p 666878
26/04/2022 121.00p 122.30p 119.02p 121.50p 306833
25/04/2022 124.70p 124.80p 121.46p 121.50p 1044749
22/04/2022 123.00p 128.30p 123.00p 125.80p 545536
21/04/2022 126.20p 130.10p 126.20p 127.40p 569963
20/04/2022 125.00p 126.97p 123.10p 126.50p 279740
19/04/2022 121.00p 124.30p 121.00p 123.80p 410459
18/04/2022 127.40p 127.40p 121.30p 124.60p 487500
15/04/2022 127.40p 127.40p 121.30p 124.60p 487500
14/04/2022 127.40p 127.40p 121.30p 124.60p 487500
13/04/2022 121.80p 122.50p 120.70p 121.90p 483209
12/04/2022 121.40p 122.60p 119.80p 122.50p 413844
11/04/2022 125.70p 125.70p 119.00p 122.00p 318752
08/04/2022 117.10p 122.80p 117.10p 121.90p 671638
07/04/2022 116.60p 123.00p 116.60p 122.50p 608796
06/04/2022 123.30p 124.20p 119.40p 119.40p 732260
05/04/2022 117.40p 124.30p 117.00p 122.80p 1097632
04/04/2022 122.70p 122.70p 117.70p 118.80p 476313
01/04/2022 123.00p 123.00p 118.60p 119.00p 596310
31/03/2022 115.50p 122.70p 115.50p 119.00p 892247
30/03/2022 123.20p 123.20p 120.00p 121.70p 637387
29/03/2022 118.80p 122.50p 117.90p 122.50p 595048
28/03/2022 114.00p 119.55p 114.00p 117.10p 656461
25/03/2022 115.00p 117.40p 113.00p 117.40p 1203549
24/03/2022 116.70p 117.22p 113.40p 115.00p 443163
23/03/2022 118.00p 118.40p 116.60p 116.70p 599680
22/03/2022 118.90p 119.85p 117.04p 117.20p 381506
21/03/2022 116.30p 119.70p 116.30p 118.50p 273566
18/03/2022 120.70p 121.00p 116.80p 118.90p 1653179
17/03/2022 116.30p 123.70p 116.30p 118.70p 533236
16/03/2022 121.40p 123.20p 118.30p 122.10p 1866974
15/03/2022 110.00p 116.50p 110.00p 116.00p 1029785
14/03/2022 112.10p 117.50p 112.00p 115.60p 547102
11/03/2022 111.00p 114.00p 108.90p 111.50p 1298959
10/03/2022 115.00p 115.50p 110.40p 112.00p 1437290
09/03/2022 106.00p 112.80p 103.90p 111.70p 5196265
08/03/2022 100.00p 105.27p 97.40p 104.00p 5737479
07/03/2022 101.70p 102.66p 96.50p 98.85p 5702961
04/03/2022 116.00p 116.00p 103.80p 103.80p 3297538
03/03/2022 116.40p 123.30p 111.80p 111.80p 3557781
02/03/2022 121.80p 125.80p 121.01p 122.40p 938871
01/03/2022 128.10p 129.80p 124.00p 124.00p 667140
28/02/2022 134.00p 134.00p 125.80p 129.00p 769780
25/02/2022 128.00p 129.40p 125.10p 129.00p 969010
24/02/2022 126.20p 129.50p 124.90p 124.90p 806516
23/02/2022 128.40p 130.50p 127.11p 130.00p 613684
22/02/2022 128.70p 129.80p 126.02p 128.60p 734079
21/02/2022 127.80p 134.30p 127.80p 130.30p 524918
18/02/2022 136.60p 136.70p 133.60p 135.00p 716930
17/02/2022 135.80p 136.20p 134.00p 135.30p 929953
16/02/2022 132.00p 135.50p 132.00p 135.00p 1239282
15/02/2022 131.30p 135.90p 127.30p 134.90p 792766
14/02/2022 127.20p 132.00p 127.20p 131.10p 868224
11/02/2022 135.00p 135.40p 132.56p 133.50p 932965
10/02/2022 135.90p 139.29p 135.49p 136.20p 449563
09/02/2022 139.80p 140.70p 129.39p 138.10p 489622
08/02/2022 140.30p 140.30p 134.70p 135.90p 786397
07/02/2022 147.00p 147.00p 138.70p 140.00p 342773
04/02/2022 138.40p 142.50p 138.40p 140.00p 535459
03/02/2022 141.00p 142.40p 139.60p 142.00p 599309
02/02/2022 141.20p 143.30p 140.40p 140.80p 523398
01/02/2022 148.50p 148.50p 139.90p 139.90p 539917
31/01/2022 141.50p 142.78p 140.40p 142.40p 574987
28/01/2022 137.50p 144.00p 137.50p 141.00p 1796182
27/01/2022 144.80p 148.40p 144.00p 145.00p 713740
26/01/2022 140.50p 146.80p 140.40p 146.50p 1025053
25/01/2022 139.40p 140.10p 135.40p 140.10p 987078
24/01/2022 144.30p 144.80p 136.80p 137.70p 2007737
21/01/2022 143.80p 144.80p 142.70p 144.20p 1640489
20/01/2022 133.40p 144.90p 133.40p 144.90p 1296986
19/01/2022 136.20p 141.70p 136.20p 140.90p 2125379
18/01/2022 135.00p 141.70p 135.00p 137.70p 2083364
17/01/2022 136.30p 142.90p 134.70p 134.70p 398153
14/01/2022 135.10p 141.13p 132.20p 136.20p 517974
13/01/2022 136.90p 139.80p 133.00p 138.60p 609621
12/01/2022 139.40p 140.20p 136.10p 137.30p 991505
10/01/2022 138.70p 139.70p 131.70p 136.50p 586778
07/01/2022 143.70p 143.70p 135.90p 138.90p 482020
06/01/2022 134.90p 137.90p 134.80p 137.00p 703160
05/01/2022 136.70p 140.30p 134.20p 135.80p 458049

*Close Price adjusted for both dividends and splits