Elementis (ELM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
15/09/2014 246.27p 251.03p 244.62p 245.44p 380859
12/09/2014 246.45p 250.75p 246.45p 248.74p 390932
11/09/2014 256.15p 256.15p 246.91p 247.37p 417116
10/09/2014 255.14p 255.24p 250.11p 251.67p 421723
09/09/2014 255.05p 256.88p 253.13p 255.42p 339531
08/09/2014 259.26p 259.26p 253.41p 256.24p 334651
05/09/2014 262.01p 263.38p 258.53p 260.09p 657274
04/09/2014 257.62p 261.46p 255.60p 261.46p 433252
03/09/2014 258.26p 262.19p 255.97p 257.52p 471141
02/09/2014 258.07p 259.63p 255.88p 256.61p 546752
01/09/2014 258.62p 259.26p 256.88p 257.89p 168308
29/08/2014 260.54p 261.64p 255.24p 256.79p 439435
28/08/2014 261.82p 261.82p 257.98p 259.45p 390048
27/08/2014 262.92p 264.75p 260.82p 262.10p 598536
26/08/2014 265.39p 265.39p 260.73p 262.28p 532509
22/08/2014 261.55p 262.83p 260.09p 261.55p 576157
21/08/2014 258.90p 262.37p 257.43p 260.73p 728022
20/08/2014 264.94p 264.94p 258.16p 259.54p 599765
19/08/2014 265.12p 267.13p 263.20p 263.20p 1093585
18/08/2014 268.41p 268.87p 263.66p 264.84p 457027
15/08/2014 266.77p 271.71p 264.48p 265.39p 1683033
14/08/2014 264.48p 268.32p 260.11p 267.04p 535181
13/08/2014 260.91p 262.83p 255.88p 262.83p 486451
12/08/2014 259.99p 262.79p 256.06p 259.54p 495891
11/08/2014 256.52p 265.12p 255.24p 260.73p 904332
08/08/2014 251.48p 253.31p 247.18p 253.04p 528117
07/08/2014 244.07p 257.43p 244.07p 252.67p 1299658
06/08/2014 245.35p 247.49p 239.59p 241.97p 519914
05/08/2014 248.10p 251.21p 243.89p 245.35p 595592
04/08/2014 243.25p 246.45p 242.33p 245.72p 712020
01/08/2014 244.71p 247.09p 238.21p 243.80p 770298
31/07/2014 252.40p 252.40p 240.78p 247.09p 1070063
30/07/2014 254.96p 254.96p 242.33p 245.72p 987149
29/07/2014 237.94p 254.37p 236.07p 247.73p 1341097
28/07/2014 238.95p 240.03p 232.81p 235.56p 683210
25/07/2014 237.94p 239.95p 236.57p 237.02p 500334
24/07/2014 234.83p 238.67p 234.10p 238.03p 313601
23/07/2014 235.29p 238.67p 232.91p 234.46p 491536
22/07/2014 233.46p 235.56p 230.07p 234.64p 717581
21/07/2014 232.17p 234.00p 228.24p 232.72p 460660
18/07/2014 231.62p 232.27p 229.25p 231.90p 405937
17/07/2014 235.47p 236.11p 232.66p 233.46p 347136
16/07/2014 234.74p 236.66p 233.09p 236.11p 508230
15/07/2014 239.31p 241.33p 232.81p 232.81p 886879
14/07/2014 237.48p 241.33p 237.30p 241.33p 751773
11/07/2014 236.11p 238.12p 233.36p 237.30p 476976
10/07/2014 239.68p 240.14p 232.91p 237.30p 1060621
09/07/2014 241.51p 241.51p 236.29p 240.32p 521160
08/07/2014 244.25p 246.28p 239.59p 241.23p 618677
07/07/2014 244.89p 247.56p 243.43p 245.35p 601657
04/07/2014 246.63p 254.32p 245.72p 246.18p 676408
03/07/2014 243.43p 244.89p 241.33p 244.71p 1061064
02/07/2014 242.33p 243.34p 240.78p 242.42p 802225
01/07/2014 237.30p 242.52p 237.30p 241.60p 1130608
30/06/2014 237.12p 240.50p 236.93p 238.21p 810716
27/06/2014 243.89p 243.89p 229.70p 237.94p 1361106
26/06/2014 241.05p 245.12p 240.41p 242.61p 1037865
25/06/2014 251.94p 251.94p 241.14p 241.60p 1134086
24/06/2014 253.13p 258.07p 250.20p 250.93p 773747
23/06/2014 259.08p 262.10p 256.61p 257.07p 452896
20/06/2014 258.53p 262.01p 255.69p 260.54p 965772
19/06/2014 255.33p 262.19p 255.33p 257.34p 583378
18/06/2014 252.86p 255.78p 251.85p 255.60p 926159
17/06/2014 255.05p 257.80p 250.27p 251.67p 636273
16/06/2014 253.68p 255.78p 249.93p 255.42p 682910
13/06/2014 258.35p 260.18p 250.48p 254.23p 562760
12/06/2014 257.62p 262.19p 256.61p 260.18p 623877
11/06/2014 260.18p 260.18p 254.60p 256.70p 274850
10/06/2014 261.73p 263.20p 257.71p 258.99p 482129
09/06/2014 266.40p 267.96p 261.55p 263.20p 328388
06/06/2014 265.21p 269.60p 263.66p 266.86p 508926
05/06/2014 262.19p 263.66p 259.81p 263.66p 762686
04/06/2014 260.82p 263.75p 260.82p 263.56p 506234
03/06/2014 263.56p 263.56p 260.18p 261.73p 349072
02/06/2014 262.37p 264.94p 260.91p 261.73p 434066
30/05/2014 261.18p 264.94p 259.54p 261.73p 491296
29/05/2014 262.83p 263.11p 260.27p 260.36p 274160
28/05/2014 259.81p 262.74p 259.08p 261.82p 573521
27/05/2014 254.60p 261.28p 254.60p 259.08p 1271454
23/05/2014 253.31p 254.32p 251.58p 254.05p 1278931
22/05/2014 250.84p 254.23p 249.93p 251.48p 576979
21/05/2014 249.20p 252.76p 246.91p 249.93p 570383
20/05/2014 243.70p 251.30p 243.06p 249.10p 622514
19/05/2014 244.80p 246.82p 240.96p 244.44p 681050
16/05/2014 249.20p 251.62p 240.78p 244.07p 707893
15/05/2014 254.78p 258.07p 247.27p 250.20p 573266
14/05/2014 263.75p 263.75p 256.70p 257.34p 511094
13/05/2014 263.75p 265.58p 260.86p 261.64p 375472
12/05/2014 258.90p 261.82p 258.35p 261.64p 316468
09/05/2014 255.42p 259.99p 254.43p 258.35p 661550
08/05/2014 256.61p 259.90p 256.06p 257.34p 392764
07/05/2014 260.73p 262.01p 255.60p 257.62p 652440
06/05/2014 256.61p 262.48p 255.14p 257.07p 1049837
02/05/2014 255.60p 267.10p 255.60p 257.16p 1797106
01/05/2014 254.60p 262.93p 253.77p 256.79p 1232514
30/04/2014 254.41p 261.37p 251.85p 253.77p 625641
29/04/2014 255.24p 261.92p 255.24p 261.37p 439092
28/04/2014 265.21p 267.33p 257.52p 258.71p 434004
25/04/2014 265.58p 267.85p 262.56p 266.22p 553372
24/04/2014 269.05p 275.15p 264.39p 265.39p 937200
23/04/2014 272.99p 272.99p 267.41p 269.33p 616786
22/04/2014 269.97p 279.21p 268.32p 272.53p 1112449
17/04/2014 261.37p 268.32p 260.18p 266.58p 702819
16/04/2014 251.85p 263.01p 251.85p 261.73p 896389
15/04/2014 259.99p 262.83p 249.65p 251.58p 887957
14/04/2014 257.89p 261.73p 251.85p 261.37p 1104048
11/04/2014 262.47p 265.03p 258.53p 260.64p 1794835
10/04/2014 256.06p 267.13p 254.41p 265.03p 1638662
09/04/2014 250.02p 255.88p 248.74p 254.41p 833300
08/04/2014 256.97p 258.07p 246.82p 249.38p 1288217
07/04/2014 257.52p 259.81p 254.96p 255.88p 506083
04/04/2014 262.19p 262.37p 258.62p 259.81p 563054
03/04/2014 263.75p 263.84p 260.36p 260.73p 567095
02/04/2014 262.56p 266.95p 262.56p 263.56p 2594107
01/04/2014 262.92p 264.11p 260.18p 263.84p 609148
31/03/2014 258.80p 262.37p 258.71p 262.19p 504773
28/03/2014 261.92p 261.92p 257.71p 258.71p 521369
27/03/2014 258.99p 261.18p 258.35p 258.80p 290787
26/03/2014 257.89p 261.55p 255.51p 261.09p 457045
25/03/2014 253.77p 256.70p 252.49p 255.51p 690279
24/03/2014 257.71p 259.17p 250.57p 251.85p 632441
21/03/2014 258.99p 263.72p 257.16p 258.35p 826602
20/03/2014 261.09p 263.47p 256.70p 259.35p 904471
19/03/2014 259.63p 267.13p 259.63p 263.47p 673942
18/03/2014 260.54p 263.84p 259.17p 260.64p 942303
17/03/2014 255.05p 261.18p 254.87p 260.09p 568729
14/03/2014 251.30p 255.97p 250.72p 255.42p 347383
13/03/2014 258.26p 259.63p 252.49p 253.68p 3961606
12/03/2014 261.55p 262.01p 258.07p 258.07p 1089209
11/03/2014 258.99p 262.19p 258.30p 262.01p 1682392
10/03/2014 255.60p 261.73p 255.60p 258.62p 2251351
07/03/2014 258.44p 260.91p 256.12p 258.26p 567722
06/03/2014 259.99p 262.01p 258.44p 259.81p 586859
05/03/2014 260.73p 263.11p 257.80p 258.44p 478532
04/03/2014 261.18p 263.20p 257.89p 263.20p 707186
03/03/2014 259.54p 263.75p 257.23p 257.89p 2127986
28/02/2014 250.02p 266.22p 249.56p 263.75p 1462803
27/02/2014 246.91p 251.67p 244.44p 250.39p 775673
26/02/2014 249.10p 253.09p 245.97p 248.46p 621548
25/02/2014 254.50p 254.50p 245.03p 250.11p 1028286
24/02/2014 250.20p 253.41p 249.47p 252.76p 524878
21/02/2014 251.30p 253.77p 250.39p 251.94p 339568
20/02/2014 248.83p 251.94p 248.19p 251.12p 413715
19/02/2014 246.27p 253.22p 246.27p 252.86p 286782
18/02/2014 248.92p 249.74p 246.91p 249.01p 629590
17/02/2014 251.30p 252.04p 249.03p 249.74p 398789
14/02/2014 245.90p 250.75p 245.90p 249.93p 672843
13/02/2014 241.69p 247.64p 241.14p 247.18p 698880
12/02/2014 243.16p 245.35p 243.16p 244.25p 479900
11/02/2014 240.78p 243.43p 237.94p 243.43p 450203
10/02/2014 239.04p 243.25p 237.12p 237.94p 449757
07/02/2014 237.57p 241.33p 235.74p 239.86p 644850
06/02/2014 235.29p 239.68p 231.62p 237.30p 1339582
05/02/2014 234.37p 234.46p 231.44p 232.36p 545384
04/02/2014 229.34p 234.83p 229.34p 233.64p 577754
03/02/2014 231.53p 236.75p 231.26p 231.44p 387913
31/01/2014 234.83p 238.76p 226.68p 234.19p 377247
30/01/2014 235.47p 237.85p 232.36p 236.57p 478628
29/01/2014 235.83p 238.12p 231.44p 234.28p 603054
28/01/2014 233.55p 235.19p 231.81p 232.91p 594126
27/01/2014 230.25p 240.14p 228.15p 232.54p 922835
24/01/2014 236.84p 238.21p 228.60p 229.43p 635454
23/01/2014 239.04p 239.77p 235.65p 237.48p 406753
22/01/2014 239.40p 240.04p 236.29p 238.03p 286578
21/01/2014 241.69p 241.69p 237.39p 238.03p 397648
20/01/2014 240.32p 241.23p 238.40p 241.05p 318351
17/01/2014 240.50p 243.25p 236.75p 239.40p 467908
16/01/2014 241.23p 244.07p 241.14p 241.51p 370858
15/01/2014 239.68p 242.61p 238.67p 242.61p 411973
14/01/2014 236.57p 241.23p 236.11p 238.67p 510018
13/01/2014 241.42p 242.79p 240.23p 241.23p 477664
10/01/2014 239.86p 240.59p 238.76p 239.77p 498880
09/01/2014 241.42p 241.97p 237.48p 238.40p 533952
08/01/2014 242.33p 243.83p 240.41p 240.59p 537533
07/01/2014 247.27p 247.27p 240.50p 240.68p 639097
06/01/2014 250.20p 250.57p 246.27p 246.36p 527313
03/01/2014 248.65p 250.66p 246.72p 250.11p 640154
02/01/2014 247.64p 252.67p 240.89p 250.11p 598400
31/12/2013 249.01p 249.01p 246.08p 246.08p 58924
30/12/2013 247.09p 249.74p 245.08p 247.73p 383414
27/12/2013 245.26p 246.08p 244.62p 245.44p 397810
24/12/2013 246.91p 246.91p 244.22p 245.54p 28005
23/12/2013 242.97p 246.82p 240.23p 245.63p 700637
20/12/2013 242.61p 243.43p 239.59p 241.60p 1087671
19/12/2013 237.94p 243.89p 235.65p 242.97p 560760
18/12/2013 237.94p 237.94p 233.73p 235.65p 463511
17/12/2013 238.21p 240.23p 235.65p 237.12p 445470
16/12/2013 228.88p 240.50p 228.88p 238.40p 447819
13/12/2013 234.92p 234.92p 229.89p 230.98p 373562
12/12/2013 235.29p 235.29p 231.35p 233.36p 376491
11/12/2013 235.19p 238.95p 234.28p 234.83p 452309
10/12/2013 232.45p 238.49p 230.44p 235.93p 635612
09/12/2013 229.70p 231.81p 227.87p 231.44p 502001
06/12/2013 227.51p 229.43p 225.04p 228.33p 538441
05/12/2013 229.06p 230.89p 224.40p 227.23p 894967
04/12/2013 232.72p 233.00p 225.22p 228.15p 700729
03/12/2013 235.56p 236.57p 231.35p 231.44p 527625
02/12/2013 236.93p 238.58p 235.29p 236.57p 502881
29/11/2013 236.38p 238.67p 235.56p 237.48p 812965
28/11/2013 234.46p 238.58p 232.11p 236.38p 525410

*Close Price adjusted for both dividends and splits