Elementis (ELM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
22/01/2018 271.62p 271.80p 265.76p 268.51p 516781
19/01/2018 271.25p 271.43p 268.14p 270.88p 459099
18/01/2018 265.94p 270.34p 265.39p 270.34p 431961
17/01/2018 268.14p 270.15p 265.39p 265.76p 619336
16/01/2018 268.32p 269.97p 266.68p 269.97p 496154
15/01/2018 269.97p 269.97p 261.37p 268.32p 458542
12/01/2018 263.38p 268.32p 263.38p 267.77p 630286
11/01/2018 262.65p 264.84p 261.00p 263.20p 661487
10/01/2018 260.64p 264.48p 259.96p 261.92p 561106
09/01/2018 262.28p 264.30p 259.35p 262.65p 481990
08/01/2018 268.87p 269.79p 260.64p 262.47p 855012
05/01/2018 273.26p 275.64p 269.05p 269.24p 967100
04/01/2018 267.41p 272.72p 264.30p 271.98p 607374
03/01/2018 264.48p 267.47p 262.65p 265.21p 425726
02/01/2018 259.54p 262.65p 257.52p 261.18p 438408
29/12/2017 259.90p 264.11p 259.90p 263.66p 194155
28/12/2017 261.82p 263.47p 259.54p 260.36p 206684
27/12/2017 257.52p 262.37p 256.43p 261.37p 192191
22/12/2017 258.26p 260.82p 258.16p 260.27p 132341
21/12/2017 256.88p 259.63p 254.87p 258.16p 279730
20/12/2017 256.97p 258.16p 255.78p 256.52p 333557
19/12/2017 261.73p 261.73p 256.52p 257.71p 775704
18/12/2017 257.80p 261.73p 254.96p 259.26p 531662
15/12/2017 257.25p 259.72p 255.69p 256.52p 856728
14/12/2017 260.45p 260.45p 255.24p 258.53p 956714
13/12/2017 261.37p 262.47p 256.88p 261.82p 1482244
12/12/2017 253.41p 264.66p 252.86p 261.55p 1544705
11/12/2017 252.12p 255.60p 248.19p 253.41p 424036
08/12/2017 246.27p 250.84p 244.71p 250.66p 741770
07/12/2017 249.10p 249.10p 243.61p 245.72p 795241
06/12/2017 245.35p 249.93p 243.61p 249.47p 850127
05/12/2017 249.01p 250.39p 244.99p 248.10p 978377
04/12/2017 240.68p 249.93p 240.68p 247.73p 877708
01/12/2017 248.74p 249.29p 241.42p 241.97p 1028372
30/11/2017 247.64p 249.74p 245.63p 249.29p 1403108
29/11/2017 248.92p 250.93p 246.27p 248.46p 912859
28/11/2017 243.25p 247.73p 241.69p 247.64p 924971
27/11/2017 245.99p 246.49p 243.61p 243.61p 443247
24/11/2017 246.91p 247.09p 242.70p 245.54p 369996
23/11/2017 244.35p 245.35p 241.78p 244.71p 335571
22/11/2017 243.80p 247.09p 243.80p 244.71p 1057823
21/11/2017 241.05p 245.08p 239.68p 244.25p 631866
20/11/2017 234.92p 243.06p 233.46p 239.77p 526339
17/11/2017 241.42p 241.42p 236.29p 237.12p 484883
16/11/2017 239.77p 242.24p 238.76p 241.23p 331123
15/11/2017 243.98p 243.98p 236.20p 238.95p 699385
14/11/2017 243.70p 245.08p 240.04p 240.32p 1214809
13/11/2017 248.01p 248.01p 242.42p 243.98p 368118
10/11/2017 248.92p 249.84p 246.45p 246.45p 844281
09/11/2017 256.97p 257.51p 248.74p 249.38p 754749
08/11/2017 259.99p 260.45p 257.98p 258.16p 610733
07/11/2017 265.12p 265.67p 256.24p 258.71p 792086
06/11/2017 268.69p 268.69p 265.67p 265.67p 398162
03/11/2017 271.62p 273.72p 266.95p 266.95p 667998
02/11/2017 269.51p 271.80p 268.51p 270.15p 832745
01/11/2017 262.01p 272.44p 261.37p 271.62p 1245710
31/10/2017 260.45p 264.60p 258.44p 260.18p 761359
30/10/2017 262.83p 264.94p 260.33p 261.28p 897071
27/10/2017 257.25p 268.87p 253.95p 262.10p 1519824
26/10/2017 253.13p 258.16p 251.85p 256.43p 843123
25/10/2017 250.48p 255.42p 245.35p 253.50p 666437
24/10/2017 253.41p 253.50p 248.46p 248.56p 405549
23/10/2017 250.93p 255.04p 250.93p 252.49p 443702
20/10/2017 250.84p 254.23p 250.75p 252.58p 581321
19/10/2017 250.75p 252.03p 248.07p 251.85p 837595
18/10/2017 259.81p 260.36p 251.21p 251.67p 561070
17/10/2017 261.28p 264.57p 257.52p 257.52p 1236287
16/10/2017 256.79p 260.64p 254.32p 256.15p 713704
13/10/2017 249.10p 255.78p 248.92p 254.87p 533864
12/10/2017 253.31p 254.50p 249.20p 249.65p 651368
11/10/2017 255.97p 255.97p 252.31p 254.23p 378376
10/10/2017 258.99p 259.81p 255.97p 256.15p 358823
09/10/2017 259.35p 260.27p 256.70p 258.35p 361775
06/10/2017 257.52p 261.55p 257.52p 260.45p 629545
05/10/2017 255.51p 257.89p 254.87p 257.89p 423395
04/10/2017 255.51p 256.33p 254.14p 256.33p 450050
03/10/2017 252.12p 255.78p 252.12p 255.42p 291170
02/10/2017 248.37p 253.50p 248.37p 252.22p 629455
29/09/2017 248.10p 248.10p 245.44p 247.91p 642749
28/09/2017 246.27p 247.27p 243.98p 247.27p 475476
27/09/2017 245.90p 245.90p 244.44p 245.35p 353411
26/09/2017 251.67p 252.58p 245.81p 245.81p 604242
25/09/2017 249.01p 251.94p 249.01p 251.03p 315746
22/09/2017 248.46p 253.22p 248.28p 250.75p 729579
21/09/2017 245.54p 249.74p 245.17p 248.56p 725221
20/09/2017 245.26p 251.58p 244.80p 246.08p 598156
19/09/2017 243.52p 246.18p 243.34p 244.99p 792822
18/09/2017 241.51p 246.18p 241.51p 244.25p 631747
15/09/2017 246.63p 246.82p 240.59p 240.59p 2276295
14/09/2017 250.02p 250.57p 245.54p 247.00p 653307
13/09/2017 251.76p 251.76p 247.73p 249.65p 631792
12/09/2017 254.41p 254.50p 251.48p 252.22p 568028
11/09/2017 254.41p 256.06p 252.40p 254.78p 650957
08/09/2017 254.96p 254.96p 251.94p 254.60p 303501
07/09/2017 253.04p 256.06p 252.03p 255.51p 518182
06/09/2017 255.42p 255.42p 251.76p 253.41p 659439
05/09/2017 251.48p 255.60p 250.93p 255.24p 615360
04/09/2017 250.02p 253.86p 248.37p 250.93p 419193
01/09/2017 246.08p 250.57p 245.63p 247.73p 1205345
31/08/2017 248.28p 251.21p 245.72p 246.72p 757643
30/08/2017 251.76p 254.14p 248.19p 251.39p 944022
29/08/2017 256.97p 257.16p 249.84p 250.75p 680441
25/08/2017 257.07p 258.26p 253.86p 256.52p 672376
24/08/2017 254.87p 255.42p 253.41p 254.41p 336637
23/08/2017 255.14p 256.88p 254.05p 255.14p 329162
22/08/2017 254.32p 257.34p 252.76p 256.43p 470662
21/08/2017 253.77p 255.05p 252.03p 253.68p 276074
18/08/2017 254.14p 254.87p 250.75p 254.69p 572965
17/08/2017 253.41p 256.15p 253.31p 254.60p 652654
16/08/2017 251.21p 253.41p 251.21p 252.67p 434527
15/08/2017 249.65p 251.39p 249.47p 250.75p 534650
14/08/2017 255.42p 255.88p 249.01p 249.20p 908238
11/08/2017 254.50p 255.51p 251.12p 254.14p 720136
10/08/2017 256.33p 257.25p 250.84p 254.78p 858250
09/08/2017 261.18p 262.10p 252.86p 257.07p 881604
08/08/2017 266.03p 267.41p 262.74p 263.47p 508776
07/08/2017 267.86p 268.23p 266.22p 266.77p 569681
04/08/2017 261.55p 267.96p 260.54p 267.77p 733316
03/08/2017 264.84p 267.13p 259.08p 262.65p 826874
02/08/2017 272.53p 272.90p 264.02p 264.02p 1307695
01/08/2017 277.84p 277.84p 266.49p 270.52p 1039034
31/07/2017 274.36p 274.36p 270.70p 271.25p 425366
28/07/2017 276.19p 280.68p 269.97p 270.88p 323907
27/07/2017 277.11p 278.85p 275.28p 276.10p 428353
26/07/2017 277.84p 281.78p 277.11p 277.47p 742767
25/07/2017 277.75p 281.32p 276.28p 278.02p 559882
24/07/2017 276.56p 279.21p 275.00p 276.38p 667426
21/07/2017 279.21p 283.70p 278.30p 279.03p 624422
20/07/2017 281.32p 282.32p 279.12p 279.12p 476587
19/07/2017 280.77p 281.96p 278.76p 281.32p 410970
18/07/2017 279.76p 282.60p 277.75p 280.77p 403846
17/07/2017 280.86p 282.87p 277.93p 279.85p 496556
14/07/2017 273.54p 279.03p 273.54p 278.30p 305294
13/07/2017 275.46p 280.22p 274.73p 277.93p 254417
12/07/2017 271.89p 276.38p 270.70p 275.74p 695341
11/07/2017 274.09p 275.28p 268.96p 270.88p 433483
10/07/2017 275.92p 275.92p 270.15p 272.81p 518054
07/07/2017 269.51p 270.52p 266.22p 270.52p 425139
06/07/2017 274.27p 275.55p 268.87p 269.70p 514027
05/07/2017 267.77p 275.19p 267.77p 274.91p 351771
04/07/2017 272.90p 275.64p 268.87p 272.07p 682265
03/07/2017 270.52p 275.09p 268.78p 273.17p 585658
30/06/2017 269.24p 271.34p 268.14p 269.15p 516961
29/06/2017 269.51p 274.73p 267.96p 268.78p 700511
28/06/2017 274.09p 275.28p 271.98p 272.26p 512541
27/06/2017 275.55p 275.55p 272.99p 274.64p 662951
26/06/2017 273.08p 275.19p 271.71p 275.19p 418755
23/06/2017 270.43p 272.99p 266.95p 271.71p 819477
22/06/2017 270.52p 270.52p 267.04p 268.69p 495515
21/06/2017 272.81p 273.08p 267.50p 269.97p 666987
20/06/2017 275.28p 277.29p 271.89p 272.90p 643413
19/06/2017 272.17p 274.00p 270.52p 273.54p 388673
16/06/2017 267.32p 270.98p 267.13p 269.51p 2615854
15/06/2017 274.91p 274.91p 265.39p 265.67p 1705716
14/06/2017 275.92p 277.84p 275.28p 275.74p 551418
13/06/2017 270.06p 275.46p 270.06p 275.19p 773109
12/06/2017 271.34p 272.53p 268.41p 270.06p 619012
09/06/2017 267.50p 272.90p 266.77p 272.44p 1047622
08/06/2017 268.51p 268.60p 264.11p 267.41p 1592887
07/06/2017 269.51p 270.79p 267.96p 268.23p 694536
06/06/2017 271.53p 273.36p 268.78p 269.24p 1184573
05/06/2017 271.80p 273.26p 270.61p 272.53p 480914
02/06/2017 275.19p 275.19p 270.79p 273.08p 847246
01/06/2017 274.82p 275.28p 271.62p 273.08p 827242
31/05/2017 276.38p 276.83p 273.72p 274.82p 1120508
30/05/2017 277.29p 280.31p 274.64p 275.55p 952611
26/05/2017 275.74p 279.76p 274.89p 278.02p 1058556
25/05/2017 276.19p 278.66p 273.63p 275.00p 2774427
24/05/2017 268.96p 275.92p 268.96p 275.64p 4407180
23/05/2017 269.51p 273.08p 269.51p 270.79p 880394
22/05/2017 269.51p 270.79p 268.32p 269.51p 720305
19/05/2017 265.85p 276.36p 265.12p 265.12p 2370456
18/05/2017 268.87p 269.51p 263.75p 265.94p 1279231
17/05/2017 276.19p 276.83p 269.42p 270.61p 1443080
16/05/2017 271.89p 276.83p 270.88p 276.19p 1107011
15/05/2017 274.18p 274.18p 269.79p 271.53p 1274917
12/05/2017 276.10p 276.47p 269.60p 271.71p 1202598
11/05/2017 277.29p 277.93p 274.18p 276.38p 1535429
10/05/2017 277.66p 279.12p 276.74p 277.11p 673026
09/05/2017 279.49p 279.94p 277.29p 277.29p 1273164
08/05/2017 278.76p 281.47p 276.01p 276.65p 887040
05/05/2017 277.75p 278.39p 276.19p 277.20p 664456
04/05/2017 280.77p 280.77p 277.47p 277.57p 517554
03/05/2017 280.77p 281.96p 277.20p 280.68p 1237083
02/05/2017 280.04p 282.42p 278.57p 280.68p 1259987
28/04/2017 286.63p 286.81p 277.93p 278.39p 1557737
27/04/2017 283.70p 293.47p 279.67p 280.95p 1602853
26/04/2017 287.91p 291.66p 284.89p 290.19p 1816570
25/04/2017 279.21p 291.75p 276.47p 287.36p 2899983
24/04/2017 271.07p 273.08p 266.58p 273.08p 1336055
21/04/2017 261.28p 265.49p 260.66p 265.49p 1189282
20/04/2017 261.82p 263.20p 259.26p 259.26p 1145908
19/04/2017 268.23p 270.18p 259.90p 259.90p 1758820
18/04/2017 267.86p 272.44p 267.41p 267.50p 1786354
13/04/2017 260.91p 268.81p 260.91p 267.32p 2093292
12/04/2017 257.80p 264.11p 256.97p 263.11p 1310793
11/04/2017 261.64p 263.84p 256.52p 256.52p 2951894
10/04/2017 264.20p 264.20p 260.18p 261.64p 1021448
07/04/2017 261.73p 263.38p 259.26p 262.83p 596808
06/04/2017 256.97p 263.01p 255.60p 261.09p 1221037

*Close Price adjusted for both dividends and splits