Elementis (ELM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
19/02/2010 47.59p 48.05p 47.59p 48.05p 46047
18/02/2010 47.59p 48.05p 47.59p 48.05p 130053
17/02/2010 46.67p 49.42p 46.67p 49.42p 103063
16/02/2010 46.22p 47.97p 45.30p 47.59p 348657
15/02/2010 46.67p 48.05p 46.67p 48.05p 96254
12/02/2010 46.22p 48.43p 46.22p 46.22p 407470
11/02/2010 47.59p 48.50p 46.44p 46.44p 104434
10/02/2010 46.22p 46.22p 46.22p 46.22p 28905
09/02/2010 46.22p 48.02p 46.22p 46.22p 645280
08/02/2010 48.05p 48.73p 48.05p 48.50p 62414
05/02/2010 48.05p 49.42p 48.05p 49.42p 151859
04/02/2010 47.82p 49.88p 46.67p 48.05p 222500
03/02/2010 48.05p 49.42p 48.05p 49.42p 16662
02/02/2010 48.50p 48.50p 46.22p 48.05p 21205
01/02/2010 46.67p 48.84p 46.22p 47.59p 96197
29/01/2010 48.05p 48.05p 46.67p 46.67p 70871
28/01/2010 47.59p 48.96p 46.67p 46.67p 132086
27/01/2010 47.59p 49.50p 46.67p 46.67p 169064
26/01/2010 47.59p 48.50p 46.67p 46.67p 185868
25/01/2010 48.50p 48.50p 46.67p 46.67p 97385
22/01/2010 49.42p 49.42p 46.67p 46.67p 158445
21/01/2010 47.13p 50.33p 47.13p 50.10p 42662
20/01/2010 48.50p 48.50p 47.59p 47.59p 25610
19/01/2010 49.42p 50.10p 46.67p 49.42p 450219
18/01/2010 52.16p 52.18p 49.65p 50.33p 59364
15/01/2010 52.62p 52.62p 50.33p 50.33p 351495
14/01/2010 51.71p 53.54p 51.25p 51.48p 72587
13/01/2010 54.45p 54.45p 51.25p 51.25p 17843
12/01/2010 50.33p 54.91p 50.33p 52.62p 452772
11/01/2010 48.96p 51.25p 48.96p 50.33p 149452
08/01/2010 50.10p 50.33p 48.96p 50.10p 36578
07/01/2010 50.10p 50.10p 47.59p 47.82p 84600
06/01/2010 49.42p 50.33p 47.82p 50.33p 70990
05/01/2010 51.25p 51.25p 46.90p 47.59p 121541
04/01/2010 50.33p 51.25p 47.97p 51.25p 58907
31/12/2009 47.13p 48.50p 47.13p 48.50p 24366
30/12/2009 47.59p 48.50p 46.67p 48.50p 83737
29/12/2009 49.42p 49.88p 47.59p 47.59p 80358
24/12/2009 48.05p 48.05p 47.59p 48.05p 17058
23/12/2009 47.59p 48.50p 46.67p 48.50p 122051
22/12/2009 45.76p 47.36p 45.08p 47.36p 73147
21/12/2009 45.76p 47.59p 45.30p 45.76p 238527
18/12/2009 44.84p 44.96p 44.16p 44.16p 85561
17/12/2009 44.16p 45.76p 44.16p 44.84p 245080
16/12/2009 45.53p 45.53p 43.47p 43.47p 32894
15/12/2009 44.38p 44.38p 43.47p 44.16p 325121
14/12/2009 44.16p 44.84p 43.47p 43.47p 52418
11/12/2009 41.18p 45.16p 41.18p 44.38p 905430
10/12/2009 40.95p 41.07p 40.27p 40.50p 225281
09/12/2009 42.10p 42.77p 39.81p 39.81p 298415
08/12/2009 45.76p 45.76p 42.10p 42.10p 116476
07/12/2009 46.90p 48.05p 45.30p 46.44p 126876
04/12/2009 46.44p 47.24p 46.22p 46.67p 75925
03/12/2009 48.27p 48.96p 45.99p 45.99p 138685
02/12/2009 45.99p 48.05p 45.76p 48.05p 951800
01/12/2009 43.24p 47.82p 43.24p 47.82p 365415
30/11/2009 45.07p 45.07p 42.50p 42.55p 151148
27/11/2009 44.38p 45.76p 40.72p 45.76p 314251
26/11/2009 46.67p 46.67p 42.55p 43.47p 107796
25/11/2009 48.27p 48.27p 44.84p 45.76p 114540
24/11/2009 49.42p 49.42p 46.30p 48.50p 214024
23/11/2009 49.42p 50.33p 48.73p 48.73p 308369
20/11/2009 47.59p 49.42p 47.59p 49.19p 4085
19/11/2009 49.19p 49.19p 47.59p 48.50p 68224
18/11/2009 49.42p 50.10p 47.82p 49.42p 147889
17/11/2009 50.56p 52.86p 48.27p 50.33p 203940
16/11/2009 50.33p 51.71p 48.96p 51.71p 159800
13/11/2009 48.50p 50.33p 48.50p 50.10p 2091255
12/11/2009 47.82p 48.90p 47.59p 47.59p 222585
11/11/2009 54.68p 54.68p 45.76p 48.50p 4831827
10/11/2009 56.28p 56.51p 53.31p 53.31p 152700
09/11/2009 56.05p 56.51p 55.37p 55.37p 23517
06/11/2009 55.82p 56.51p 55.14p 56.28p 107637
05/11/2009 54.91p 55.82p 54.91p 55.37p 619426
04/11/2009 57.20p 58.34p 54.91p 55.14p 1341745
03/11/2009 56.74p 56.74p 56.05p 56.74p 624368
02/11/2009 58.34p 58.34p 56.74p 56.74p 1007193
30/10/2009 54.91p 58.11p 54.91p 58.11p 431718
29/10/2009 56.51p 56.51p 54.45p 54.91p 356370
28/10/2009 54.91p 55.60p 54.91p 54.91p 457321
27/10/2009 56.74p 56.74p 54.91p 55.82p 149639
26/10/2009 57.88p 57.88p 56.74p 56.74p 197061
23/10/2009 57.88p 58.57p 56.74p 58.11p 308284
22/10/2009 57.65p 58.11p 56.74p 58.11p 371074
21/10/2009 56.97p 58.11p 55.82p 57.20p 400728
20/10/2009 53.08p 57.43p 53.08p 56.97p 635336
19/10/2009 51.25p 53.99p 51.25p 53.54p 222309
16/10/2009 52.16p 53.77p 52.16p 52.16p 49248
15/10/2009 51.48p 53.54p 51.48p 51.93p 77728
14/10/2009 51.25p 53.54p 51.25p 51.48p 221610
13/10/2009 49.88p 51.02p 49.88p 50.56p 133488
12/10/2009 49.42p 50.79p 49.42p 50.79p 384405
09/10/2009 49.65p 50.79p 49.65p 50.33p 75868
08/10/2009 49.42p 50.56p 49.42p 50.33p 685965
07/10/2009 49.65p 50.79p 49.65p 50.33p 628351
06/10/2009 50.79p 51.25p 50.33p 50.33p 3476761
05/10/2009 49.88p 50.56p 49.65p 50.56p 329176
02/10/2009 50.33p 51.02p 50.33p 50.33p 1354656
01/10/2009 50.79p 53.08p 50.33p 50.33p 1526891
30/09/2009 51.71p 52.16p 50.56p 51.48p 414233
29/09/2009 51.93p 52.85p 51.93p 52.62p 79793
28/09/2009 51.93p 52.85p 49.42p 52.16p 334192
25/09/2009 50.79p 51.25p 50.33p 51.25p 299048
24/09/2009 49.88p 51.25p 49.88p 51.25p 256759
23/09/2009 50.33p 52.16p 49.42p 52.16p 1462544
22/09/2009 51.25p 52.39p 50.10p 50.79p 458333
21/09/2009 54.22p 54.22p 50.33p 50.79p 286398

*Close Price adjusted for both dividends and splits