Elementis (ELM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
05/04/2017 265.76p 265.76p 262.47p 262.47p 839306
04/04/2017 266.40p 267.41p 262.83p 264.11p 1014278
03/04/2017 266.40p 267.86p 264.11p 264.11p 1052970
31/03/2017 266.03p 271.16p 263.29p 264.66p 820370
30/03/2017 264.57p 266.13p 261.37p 264.75p 578957
29/03/2017 263.20p 264.94p 262.74p 263.29p 1351197
28/03/2017 258.99p 264.39p 258.99p 264.39p 806552
27/03/2017 262.10p 263.38p 258.90p 260.27p 746504
24/03/2017 262.83p 263.38p 260.09p 262.47p 2126372
23/03/2017 259.17p 262.92p 258.03p 261.73p 943333
22/03/2017 262.28p 262.28p 257.62p 259.17p 769650
21/03/2017 268.60p 270.34p 263.47p 263.47p 921847
20/03/2017 265.76p 266.86p 262.65p 265.49p 1065758
17/03/2017 265.85p 269.05p 263.47p 263.84p 1417114
16/03/2017 269.60p 271.80p 264.94p 266.22p 922381
15/03/2017 269.15p 270.52p 265.21p 266.49p 1124283
14/03/2017 271.80p 271.80p 265.85p 267.59p 949205
13/03/2017 269.79p 272.26p 268.60p 271.07p 934972
10/03/2017 270.24p 270.24p 265.90p 268.41p 676147
09/03/2017 273.08p 274.00p 266.49p 268.69p 721010
08/03/2017 270.79p 272.62p 268.96p 272.53p 825254
07/03/2017 267.50p 271.71p 266.31p 269.88p 828083
06/03/2017 269.70p 269.70p 264.20p 266.31p 991323
03/03/2017 271.80p 271.80p 266.68p 271.25p 1019818
02/03/2017 269.42p 272.17p 265.67p 271.62p 1390468
01/03/2017 261.73p 272.62p 252.67p 270.15p 3194826
28/02/2017 271.34p 276.65p 271.07p 274.18p 1247800
27/02/2017 272.26p 272.81p 267.68p 272.53p 888060
24/02/2017 267.32p 269.70p 264.30p 268.14p 1182632
23/02/2017 268.69p 271.71p 267.29p 267.32p 1499651
22/02/2017 276.01p 276.01p 269.97p 270.24p 1095454
21/02/2017 273.63p 276.38p 273.26p 273.81p 914552
20/02/2017 278.21p 280.04p 274.09p 274.27p 1382796
17/02/2017 280.77p 282.23p 278.57p 279.03p 889905
16/02/2017 281.41p 281.96p 278.21p 279.76p 1996712
15/02/2017 278.66p 284.25p 276.10p 283.51p 2502059
14/02/2017 284.61p 284.61p 274.36p 276.92p 2193316
13/02/2017 279.21p 287.05p 277.29p 279.76p 2125556
10/02/2017 258.99p 277.29p 258.99p 277.29p 6742168
09/02/2017 249.74p 253.31p 249.56p 251.85p 531793
08/02/2017 256.33p 256.52p 250.48p 251.67p 1317445
07/02/2017 251.03p 254.23p 249.65p 253.95p 847903
06/02/2017 248.65p 252.86p 245.81p 248.83p 678725
03/02/2017 248.56p 248.56p 246.36p 247.55p 850059
02/02/2017 247.82p 250.11p 244.35p 247.09p 799300
01/02/2017 243.70p 249.56p 243.70p 248.65p 903611
31/01/2017 243.70p 245.26p 241.87p 245.17p 1214452
30/01/2017 244.35p 244.89p 241.60p 243.25p 459488
27/01/2017 246.08p 246.08p 242.61p 243.80p 437613
26/01/2017 244.62p 246.54p 242.06p 244.71p 764198
25/01/2017 244.44p 244.80p 241.65p 243.70p 801053
24/01/2017 243.34p 243.34p 239.14p 243.25p 996046
23/01/2017 242.70p 247.27p 241.33p 241.60p 1120253
20/01/2017 242.52p 247.37p 241.70p 245.35p 1067959
19/01/2017 242.97p 244.62p 241.69p 243.80p 899947
18/01/2017 243.16p 246.91p 242.79p 246.91p 1081859
17/01/2017 251.21p 251.21p 241.16p 244.07p 864470
16/01/2017 246.45p 250.29p 246.45p 248.56p 523625
13/01/2017 247.09p 249.10p 245.26p 249.10p 1853941
12/01/2017 246.27p 248.37p 244.99p 245.26p 1206744
11/01/2017 243.43p 248.65p 243.43p 247.09p 1052176
10/01/2017 247.09p 247.09p 242.79p 245.44p 943864
09/01/2017 240.87p 249.65p 240.87p 246.72p 1676370
06/01/2017 248.28p 248.50p 243.25p 244.35p 983606
05/01/2017 245.26p 247.27p 244.44p 245.90p 586574
04/01/2017 250.93p 254.60p 243.43p 246.08p 1684729
03/01/2017 252.49p 256.15p 249.46p 255.69p 786078
30/12/2016 251.58p 255.88p 251.21p 253.86p 247940
29/12/2016 251.39p 253.95p 251.39p 252.76p 353685
28/12/2016 242.15p 253.77p 242.15p 253.22p 560509
23/12/2016 247.46p 248.46p 246.27p 248.01p 330408
22/12/2016 238.85p 247.37p 238.85p 247.27p 942373
21/12/2016 239.22p 240.96p 238.95p 240.23p 860756
20/12/2016 239.50p 239.81p 237.30p 238.31p 658754
19/12/2016 240.04p 240.04p 237.30p 237.85p 850255
16/12/2016 238.95p 240.77p 237.57p 238.31p 1587184
15/12/2016 238.95p 241.23p 234.10p 240.87p 1437375
14/12/2016 243.80p 244.16p 237.47p 237.76p 2052115
13/12/2016 243.06p 243.34p 239.13p 242.15p 2747690
12/12/2016 246.18p 246.54p 241.51p 242.52p 2179181
09/12/2016 244.99p 245.99p 242.24p 245.99p 6224505
08/12/2016 239.13p 245.44p 238.41p 245.44p 2279928
07/12/2016 236.57p 237.94p 233.55p 237.57p 777110
06/12/2016 233.18p 236.29p 231.44p 236.02p 1189670
05/12/2016 233.09p 234.92p 231.26p 233.36p 728439
02/12/2016 231.62p 233.82p 231.44p 233.36p 1218024
01/12/2016 229.06p 235.29p 229.06p 234.37p 1774441
30/11/2016 230.89p 231.81p 228.06p 230.71p 564490
29/11/2016 232.45p 232.45p 229.15p 230.44p 545173
28/11/2016 232.72p 233.46p 226.96p 230.53p 998968
25/11/2016 233.73p 234.19p 230.89p 232.72p 422685
24/11/2016 231.81p 234.41p 229.94p 232.81p 453236
23/11/2016 233.91p 233.91p 229.89p 230.98p 704648
22/11/2016 231.72p 234.08p 228.51p 233.00p 673101
21/11/2016 232.63p 232.63p 226.96p 228.79p 700572
18/11/2016 231.81p 231.99p 229.34p 230.89p 870283
17/11/2016 229.70p 232.91p 228.88p 230.89p 1174114
16/11/2016 232.63p 239.40p 228.24p 228.88p 1310408
15/11/2016 230.62p 233.36p 226.32p 230.25p 1130867
14/11/2016 233.55p 234.62p 230.16p 230.80p 644806
11/11/2016 230.80p 232.54p 229.25p 232.36p 1316622
10/11/2016 228.79p 235.01p 228.15p 232.81p 1862943
09/11/2016 217.53p 229.79p 214.05p 229.06p 1578794
08/11/2016 213.41p 216.43p 213.23p 215.79p 1278660
07/11/2016 211.31p 214.88p 209.94p 213.78p 722027
04/11/2016 212.13p 212.13p 209.57p 210.39p 904744
03/11/2016 213.32p 217.35p 212.22p 212.22p 1033555
02/11/2016 221.38p 221.38p 213.78p 214.24p 842494
01/11/2016 212.77p 222.47p 212.77p 216.62p 1313172
31/10/2016 213.78p 218.81p 213.78p 217.99p 1210267
28/10/2016 199.96p 219.18p 197.58p 218.17p 2992427
27/10/2016 195.29p 198.04p 194.24p 196.30p 834485
26/10/2016 199.87p 200.78p 195.48p 196.39p 876773
25/10/2016 204.17p 204.63p 201.06p 201.15p 613531
24/10/2016 208.38p 209.82p 203.07p 204.35p 490156
21/10/2016 209.57p 210.39p 205.82p 206.73p 805687
20/10/2016 206.46p 207.19p 204.90p 205.73p 999279
19/10/2016 205.27p 205.91p 200.69p 205.91p 645743
18/10/2016 201.88p 206.73p 201.88p 204.26p 568873
17/10/2016 204.26p 205.73p 199.59p 202.52p 1034913
14/10/2016 203.07p 204.81p 202.61p 203.35p 584080
13/10/2016 202.25p 204.99p 200.42p 201.88p 605605
12/10/2016 203.16p 206.00p 203.16p 203.71p 471687
11/10/2016 201.70p 206.82p 201.28p 204.72p 1046791
10/10/2016 202.89p 204.54p 201.06p 201.33p 898580
07/10/2016 205.18p 205.18p 201.06p 201.88p 836574
06/10/2016 205.09p 205.09p 201.79p 202.89p 706479
05/10/2016 205.09p 206.18p 202.16p 203.44p 773465
04/10/2016 203.90p 209.54p 202.34p 202.34p 1200860
03/10/2016 198.40p 203.62p 198.22p 203.35p 925629
30/09/2016 197.22p 200.33p 194.84p 199.41p 873180
29/09/2016 198.59p 202.52p 196.12p 199.96p 871683
28/09/2016 193.19p 195.29p 191.36p 195.29p 629153
27/09/2016 196.30p 198.22p 189.44p 192.18p 1548905
26/09/2016 194.65p 197.49p 192.80p 195.48p 775851
23/09/2016 195.66p 197.31p 194.01p 196.94p 829357
22/09/2016 193.37p 197.03p 192.91p 196.03p 802974
21/09/2016 192.82p 192.82p 188.11p 192.18p 873316
20/09/2016 190.08p 191.91p 188.70p 189.89p 526013
19/09/2016 192.18p 193.19p 188.98p 188.98p 453871
16/09/2016 188.98p 192.36p 185.87p 190.53p 1411126
15/09/2016 188.06p 188.61p 186.69p 187.61p 472591
14/09/2016 187.88p 190.63p 186.52p 186.97p 649640
13/09/2016 186.78p 189.44p 186.33p 188.06p 593460
12/09/2016 185.14p 187.33p 184.77p 186.60p 490748
09/09/2016 189.53p 194.10p 187.97p 188.25p 897652
08/09/2016 195.20p 196.76p 192.82p 194.38p 425176
07/09/2016 198.77p 200.18p 196.03p 197.31p 1036627
06/09/2016 197.95p 202.25p 196.03p 199.32p 1047575
05/09/2016 199.41p 199.41p 195.20p 196.48p 738325
02/09/2016 199.32p 199.46p 195.57p 196.76p 1037394
01/09/2016 201.42p 201.42p 198.57p 198.59p 686330
31/08/2016 201.52p 202.25p 198.68p 199.50p 945332
30/08/2016 204.99p 206.73p 199.50p 200.14p 1411477
26/08/2016 207.28p 207.28p 202.34p 204.54p 590687
25/08/2016 203.53p 208.11p 202.25p 206.09p 849204
24/08/2016 203.35p 205.63p 202.71p 203.99p 680708
23/08/2016 201.70p 206.55p 201.70p 202.89p 582244
22/08/2016 203.90p 205.82p 202.34p 205.09p 577845
19/08/2016 204.35p 205.09p 201.88p 204.72p 365533
18/08/2016 202.98p 204.26p 201.42p 202.98p 576548
17/08/2016 203.62p 204.08p 201.15p 203.62p 445470
16/08/2016 201.06p 205.18p 201.06p 202.07p 1081066
15/08/2016 204.17p 204.17p 201.42p 203.35p 449437
12/08/2016 203.44p 204.54p 201.06p 202.61p 520223
11/08/2016 201.61p 203.62p 199.23p 202.80p 431938
10/08/2016 202.43p 202.52p 198.50p 200.24p 710746
09/08/2016 197.76p 202.52p 197.03p 201.79p 574378
08/08/2016 198.04p 201.33p 197.40p 198.13p 637582
05/08/2016 196.12p 199.87p 196.12p 197.58p 1026273
04/08/2016 191.45p 196.57p 189.25p 195.38p 2216470
03/08/2016 187.97p 192.18p 187.97p 189.44p 1605449
02/08/2016 196.76p 201.52p 184.22p 191.18p 1951662
01/08/2016 204.99p 204.99p 200.88p 200.88p 765493
29/07/2016 201.06p 203.53p 198.13p 202.61p 771519
28/07/2016 204.99p 208.01p 202.07p 202.07p 773811
27/07/2016 203.07p 206.92p 202.25p 204.54p 708000
26/07/2016 204.99p 205.09p 202.25p 203.53p 443994
25/07/2016 201.88p 203.90p 199.87p 203.90p 914527
22/07/2016 201.88p 202.61p 199.23p 200.88p 746167
21/07/2016 201.33p 203.16p 199.50p 201.24p 933424
20/07/2016 196.94p 200.97p 195.66p 200.97p 1985078
19/07/2016 195.20p 199.14p 193.92p 197.03p 752881
18/07/2016 192.36p 198.50p 191.18p 194.47p 730233
15/07/2016 193.01p 193.83p 189.16p 193.10p 635198
14/07/2016 192.64p 195.48p 191.18p 192.91p 1042684
13/07/2016 191.36p 194.65p 190.08p 191.54p 938426
12/07/2016 191.54p 192.73p 189.25p 190.81p 767823
11/07/2016 184.68p 191.45p 183.40p 191.27p 1196012
08/07/2016 180.01p 184.13p 179.92p 182.76p 743723
07/07/2016 177.72p 180.83p 177.26p 180.38p 1249025
06/07/2016 177.17p 177.54p 171.50p 175.71p 1381013
05/07/2016 184.68p 184.77p 175.34p 177.54p 1629407
04/07/2016 186.23p 186.23p 181.02p 182.21p 889895
01/07/2016 184.77p 185.23p 179.18p 184.31p 1624370
30/06/2016 180.28p 183.30p 179.28p 182.76p 1379953
29/06/2016 179.37p 181.57p 175.80p 179.64p 1392585
28/06/2016 169.58p 178.18p 166.65p 176.26p 2489314
27/06/2016 182.66p 182.66p 164.36p 165.28p 2274754
24/06/2016 178.00p 184.13p 173.42p 181.11p 1827906

*Close Price adjusted for both dividends and splits