Elementis (ELM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
05/11/2018 210.00p 212.40p 207.00p 207.60p 504065
02/11/2018 212.60p 219.60p 210.00p 210.00p 852217
01/11/2018 204.80p 212.80p 203.20p 212.00p 828547
31/10/2018 200.80p 207.05p 200.80p 205.00p 1429085
30/10/2018 200.00p 202.40p 197.60p 199.70p 907219
29/10/2018 196.70p 204.40p 194.60p 197.70p 654160
26/10/2018 199.60p 199.80p 193.80p 195.80p 1412510
25/10/2018 195.00p 205.00p 191.80p 203.00p 1007739
24/10/2018 192.50p 197.70p 186.50p 197.10p 1276597
23/10/2018 199.20p 199.40p 188.40p 188.40p 1466454
22/10/2018 203.60p 204.20p 199.60p 200.00p 783500
19/10/2018 219.00p 219.00p 202.00p 202.80p 1615473
18/10/2018 225.80p 225.80p 218.20p 219.40p 1008116
17/10/2018 227.40p 230.40p 223.00p 224.40p 865011
16/10/2018 228.80p 228.80p 221.40p 226.00p 1217320
15/10/2018 225.00p 227.00p 222.60p 224.00p 698295
12/10/2018 226.80p 231.40p 226.40p 228.00p 650761
11/10/2018 223.60p 226.00p 219.40p 224.00p 991027
10/10/2018 231.20p 235.00p 224.80p 225.00p 906425
09/10/2018 226.40p 236.60p 226.40p 233.60p 841196
08/10/2018 234.80p 236.60p 226.80p 230.60p 579399
05/10/2018 242.60p 243.60p 232.20p 236.20p 2424078
04/10/2018 244.40p 246.20p 220.00p 243.40p 1478790
03/10/2018 242.15p 247.46p 240.87p 241.60p 541837
02/10/2018 241.78p 243.98p 238.67p 242.52p 330467
01/10/2018 248.01p 249.29p 241.97p 243.06p 394799
28/09/2018 247.09p 247.82p 244.35p 245.81p 641305
27/09/2018 247.09p 247.09p 242.15p 244.35p 692537
26/09/2018 242.88p 245.99p 241.97p 244.35p 728504
25/09/2018 247.27p 247.27p 241.97p 244.53p 1038631
24/09/2018 243.98p 245.81p 242.88p 245.08p 728451
21/09/2018 240.68p 244.35p 237.76p 244.35p 1158265
20/09/2018 234.46p 240.32p 234.46p 239.95p 512337
19/09/2018 229.52p 235.74p 228.78p 234.83p 886642
18/09/2018 229.15p 233.48p 229.15p 229.52p 415277
17/09/2018 233.73p 233.73p 228.97p 230.25p 372266
14/09/2018 236.48p 236.48p 229.70p 232.63p 488799
13/09/2018 232.27p 236.48p 230.62p 233.18p 515514
12/09/2018 224.21p 231.72p 224.21p 231.72p 544803
11/09/2018 226.04p 226.23p 219.45p 225.68p 1046368
10/09/2018 230.62p 232.27p 227.51p 231.35p 382045
07/09/2018 228.79p 232.06p 226.04p 229.52p 960912
06/09/2018 229.52p 233.00p 227.69p 230.98p 775366
05/09/2018 234.46p 234.46p 228.06p 229.52p 493236
04/09/2018 237.76p 237.76p 234.28p 235.56p 428199
03/09/2018 238.49p 238.49p 233.36p 235.01p 381448
31/08/2018 239.95p 240.58p 232.08p 233.55p 819474
30/08/2018 242.15p 242.15p 236.66p 236.66p 574481
29/08/2018 241.97p 249.84p 241.23p 242.70p 355022
28/08/2018 243.25p 247.82p 243.25p 247.82p 604833
24/08/2018 239.95p 243.98p 239.95p 241.78p 407383
23/08/2018 241.05p 242.88p 239.40p 240.32p 428394
22/08/2018 241.42p 241.97p 239.40p 241.60p 368835
21/08/2018 232.63p 244.71p 232.63p 241.42p 535273
20/08/2018 233.91p 239.40p 233.91p 237.76p 636974
17/08/2018 233.18p 235.56p 230.62p 233.91p 330458
16/08/2018 238.31p 238.31p 234.28p 234.83p 487432
15/08/2018 239.22p 240.87p 233.85p 234.28p 515640
14/08/2018 241.42p 258.07p 239.95p 239.95p 2369433
13/08/2018 235.38p 237.39p 233.55p 234.10p 172028
10/08/2018 239.95p 241.66p 237.21p 237.21p 321884
09/08/2018 242.15p 242.15p 237.57p 239.77p 371462
08/08/2018 237.57p 242.15p 235.74p 240.87p 578677
07/08/2018 241.42p 241.42p 236.11p 236.11p 598039
06/08/2018 245.26p 248.01p 237.94p 238.31p 651114
03/08/2018 244.89p 245.81p 240.68p 243.43p 714546
02/08/2018 241.23p 246.72p 234.83p 241.78p 1035576
01/08/2018 237.94p 240.87p 236.11p 236.11p 751985
31/07/2018 245.26p 259.17p 237.57p 238.12p 1634795
30/07/2018 237.21p 240.68p 234.64p 239.22p 1012354
27/07/2018 233.55p 238.31p 233.55p 236.48p 937940
26/07/2018 230.80p 235.26p 230.80p 235.01p 1630249
25/07/2018 230.80p 231.72p 228.60p 229.89p 646446
24/07/2018 227.32p 233.00p 225.31p 231.53p 858674
23/07/2018 232.81p 232.81p 224.03p 226.23p 1253614
20/07/2018 234.28p 237.57p 232.45p 236.11p 926593
19/07/2018 245.81p 246.18p 235.38p 236.29p 620791
18/07/2018 238.12p 247.64p 237.94p 247.27p 817576
17/07/2018 240.50p 240.50p 232.27p 237.02p 757550
16/07/2018 231.53p 241.23p 230.25p 238.85p 980410
13/07/2018 231.35p 236.66p 230.56p 232.27p 828922
12/07/2018 222.02p 230.62p 222.02p 230.62p 596598
11/07/2018 225.68p 225.68p 221.28p 223.48p 535852
10/07/2018 226.04p 228.42p 224.03p 227.32p 621798
09/07/2018 225.49p 226.77p 223.30p 225.49p 940128
06/07/2018 222.38p 226.23p 220.73p 226.04p 1719296
05/07/2018 220.19p 223.30p 217.81p 222.20p 997541
04/07/2018 222.75p 224.03p 218.72p 220.19p 821127
03/07/2018 225.31p 234.10p 221.83p 222.56p 1138616
02/07/2018 232.27p 233.18p 221.47p 223.30p 1732257
29/06/2018 263.01p 264.84p 231.17p 231.35p 2735754
28/06/2018 262.10p 263.56p 257.71p 259.72p 483307
27/06/2018 263.38p 264.30p 258.62p 263.75p 556035
26/06/2018 259.90p 262.28p 258.07p 260.27p 480765
25/06/2018 255.51p 260.45p 254.95p 259.17p 1084318
22/06/2018 251.48p 257.34p 251.12p 257.34p 2665401
21/06/2018 256.06p 256.06p 248.37p 252.40p 775274
20/06/2018 256.61p 258.62p 254.60p 254.60p 934046
19/06/2018 263.20p 263.20p 253.68p 254.60p 1077235
18/06/2018 270.34p 270.34p 260.45p 264.84p 723676
15/06/2018 269.60p 270.88p 266.49p 270.88p 2781125
14/06/2018 275.64p 275.64p 264.84p 269.97p 1568674
13/06/2018 269.97p 271.25p 269.05p 269.24p 736961
12/06/2018 273.08p 274.18p 269.24p 269.24p 558194
11/06/2018 273.63p 274.55p 271.62p 271.62p 522685
08/06/2018 272.17p 275.09p 270.70p 271.98p 522458
07/06/2018 276.01p 278.94p 273.45p 273.81p 898823
06/06/2018 276.92p 278.02p 273.81p 276.01p 2024634
05/06/2018 277.84p 280.22p 274.73p 276.92p 465037
04/06/2018 276.92p 280.77p 276.74p 279.12p 387644
01/06/2018 272.17p 276.74p 270.34p 276.01p 2406831
31/05/2018 270.88p 273.26p 268.32p 270.15p 1363939
30/05/2018 268.32p 271.62p 267.41p 269.42p 466865
29/05/2018 273.81p 274.18p 266.98p 268.32p 1136344
25/05/2018 271.25p 276.19p 269.42p 275.46p 720363
24/05/2018 274.55p 274.73p 269.79p 270.70p 649561
23/05/2018 278.39p 279.12p 272.53p 273.63p 877477
22/05/2018 274.55p 277.29p 273.21p 276.19p 1348652
21/05/2018 273.63p 275.09p 273.08p 274.55p 564393
18/05/2018 273.26p 274.91p 269.60p 273.26p 657500
17/05/2018 266.31p 274.73p 264.30p 273.63p 787358
16/05/2018 264.11p 268.14p 264.11p 266.86p 414724
15/05/2018 262.65p 265.94p 261.37p 264.84p 602125
14/05/2018 264.84p 267.04p 262.29p 263.56p 485779
11/05/2018 263.93p 266.86p 262.61p 266.13p 534473
10/05/2018 263.56p 266.49p 261.73p 263.93p 462790
09/05/2018 263.01p 264.84p 261.18p 263.56p 548636
08/05/2018 256.43p 262.47p 255.69p 261.92p 491894
04/05/2018 254.23p 258.80p 254.23p 256.43p 573228
03/05/2018 263.01p 263.01p 253.81p 254.41p 886439
02/05/2018 260.64p 265.94p 258.62p 265.39p 1175835
01/05/2018 259.90p 261.73p 257.16p 258.26p 423603
30/04/2018 257.52p 262.65p 256.97p 259.54p 771846
27/04/2018 261.18p 264.84p 256.06p 262.10p 1000651
26/04/2018 258.62p 274.55p 258.62p 261.18p 1160685
25/04/2018 266.86p 266.86p 258.26p 258.44p 755939
24/04/2018 269.24p 271.43p 267.77p 268.51p 564233
23/04/2018 271.25p 272.72p 268.69p 271.25p 571311
20/04/2018 274.00p 274.00p 269.60p 271.80p 612778
19/04/2018 271.62p 275.46p 271.62p 273.08p 764968
18/04/2018 272.72p 272.72p 269.79p 271.07p 1342709
17/04/2018 267.77p 271.71p 267.77p 269.60p 704932
16/04/2018 271.62p 272.90p 267.96p 267.96p 514745
13/04/2018 272.53p 276.19p 270.88p 271.80p 1184047
12/04/2018 269.42p 272.35p 268.14p 271.62p 573636
11/04/2018 271.98p 271.98p 268.32p 269.42p 685483
10/04/2018 273.45p 273.81p 271.07p 272.35p 842834
09/04/2018 271.25p 273.63p 267.41p 271.80p 1038227
06/04/2018 272.35p 272.35p 269.60p 270.15p 523389
05/04/2018 269.05p 272.35p 269.05p 272.17p 1316328
04/04/2018 272.35p 272.35p 264.48p 267.04p 919088
03/04/2018 269.60p 272.72p 265.58p 271.80p 925741
29/03/2018 276.38p 276.38p 268.14p 270.34p 799381
28/03/2018 269.05p 272.53p 266.13p 271.43p 419155
27/03/2018 271.25p 272.72p 268.32p 269.79p 1123624
26/03/2018 276.74p 276.74p 268.69p 268.87p 601591
23/03/2018 273.81p 276.01p 269.97p 274.55p 695538
22/03/2018 277.84p 280.40p 274.00p 275.28p 492123
21/03/2018 276.92p 280.22p 275.09p 279.12p 528965
20/03/2018 280.04p 280.40p 275.46p 275.46p 784375
19/03/2018 284.06p 284.62p 278.21p 279.30p 568543
16/03/2018 286.08p 286.44p 280.95p 283.88p 1989734
15/03/2018 286.44p 289.55p 285.71p 286.44p 847614
14/03/2018 288.27p 289.19p 286.44p 286.44p 1499315
13/03/2018 291.57p 294.50p 287.36p 288.27p 7768970
12/03/2018 285.16p 289.74p 285.16p 288.82p 1431076
09/03/2018 286.08p 287.17p 282.60p 284.80p 425174
08/03/2018 285.89p 286.63p 281.87p 284.80p 575338
07/03/2018 281.87p 287.36p 281.87p 285.16p 908431
06/03/2018 286.44p 288.64p 281.68p 282.60p 931262
05/03/2018 276.74p 284.61p 275.46p 283.33p 1110363
02/03/2018 275.46p 279.85p 272.90p 276.74p 1583082
01/03/2018 271.07p 281.68p 269.05p 274.73p 2139457
28/02/2018 254.05p 270.34p 253.41p 267.04p 1130640
27/02/2018 252.03p 260.64p 252.03p 256.97p 805741
26/02/2018 260.82p 261.92p 257.34p 257.71p 491767
23/02/2018 259.17p 259.72p 257.71p 257.71p 649130
22/02/2018 253.13p 258.26p 251.67p 258.26p 687794
21/02/2018 256.61p 256.97p 251.30p 255.51p 708470
20/02/2018 254.05p 260.27p 254.05p 257.52p 580571
19/02/2018 253.68p 256.79p 252.03p 252.95p 247346
16/02/2018 254.78p 258.26p 253.86p 254.96p 460398
15/02/2018 252.40p 253.86p 248.37p 252.40p 522002
14/02/2018 250.02p 252.22p 248.19p 251.12p 552912
13/02/2018 252.76p 252.76p 249.84p 250.20p 337382
12/02/2018 250.57p 252.58p 249.65p 252.22p 421070
09/02/2018 251.67p 251.67p 243.43p 246.91p 724972
08/02/2018 255.33p 260.82p 251.67p 252.22p 1060641
07/02/2018 253.31p 258.07p 245.63p 256.79p 875317
06/02/2018 249.65p 251.67p 241.23p 250.20p 1528621
05/02/2018 255.14p 257.34p 252.22p 255.51p 640013
02/02/2018 260.45p 262.47p 258.37p 259.17p 492265
01/02/2018 266.86p 268.14p 260.82p 260.82p 425044
31/01/2018 265.21p 269.05p 264.48p 264.48p 561964
30/01/2018 275.09p 275.28p 265.03p 265.03p 779181
29/01/2018 276.19p 278.76p 276.19p 276.19p 821265
26/01/2018 272.90p 276.13p 272.90p 274.91p 947351
25/01/2018 272.35p 276.74p 271.25p 274.73p 1150967
24/01/2018 270.34p 274.36p 269.78p 273.63p 806878
23/01/2018 267.77p 271.43p 266.86p 271.25p 1181790

*Close Price adjusted for both dividends and splits