Elementis (ELM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
30/12/2021 131.90p 134.20p 130.30p 132.50p 219892
29/12/2021 134.10p 134.40p 131.20p 132.90p 379240
24/12/2021 134.20p 134.20p 131.32p 131.80p 102021
23/12/2021 129.90p 132.00p 127.00p 129.80p 331164
22/12/2021 125.00p 128.50p 125.00p 128.50p 412083
21/12/2021 129.70p 129.70p 127.50p 128.00p 471206
20/12/2021 125.80p 130.50p 125.80p 128.10p 324437
17/12/2021 137.70p 137.70p 130.90p 131.70p 903569
16/12/2021 132.50p 132.50p 127.70p 131.20p 885900
15/12/2021 126.70p 127.20p 125.10p 126.30p 1702138
14/12/2021 127.00p 129.50p 125.00p 126.70p 3039032
13/12/2021 132.40p 132.40p 126.80p 127.60p 1004041
10/12/2021 141.90p 141.90p 130.90p 130.90p 976296
09/12/2021 144.00p 144.00p 134.67p 135.10p 1511794
08/12/2021 140.00p 140.50p 137.30p 137.30p 704273
07/12/2021 140.00p 140.00p 136.70p 137.70p 368234
06/12/2021 131.20p 135.40p 130.60p 135.40p 2362012
03/12/2021 128.10p 135.60p 128.10p 131.30p 623343
02/12/2021 137.50p 139.30p 134.00p 134.00p 937543
01/12/2021 135.50p 138.90p 134.00p 138.60p 685305
30/11/2021 130.50p 136.10p 130.00p 135.00p 4184955
29/11/2021 133.80p 134.30p 130.60p 134.00p 2494233
26/11/2021 132.20p 136.00p 129.50p 132.00p 1159210
25/11/2021 136.00p 138.60p 136.00p 136.00p 272509
24/11/2021 136.00p 139.30p 136.00p 137.80p 286603
23/11/2021 138.80p 140.20p 136.90p 139.40p 349576
22/11/2021 144.00p 144.00p 137.30p 140.00p 317457
19/11/2021 140.00p 140.80p 136.48p 138.40p 496507
18/11/2021 140.00p 142.80p 138.90p 140.30p 721626
17/11/2021 131.80p 140.20p 131.80p 138.60p 3717282
16/11/2021 141.80p 141.80p 136.60p 138.60p 882406
15/11/2021 136.00p 141.30p 135.50p 139.60p 2122236
12/11/2021 140.70p 140.80p 137.60p 138.00p 184336
11/11/2021 141.10p 142.50p 138.90p 140.50p 415227
10/11/2021 132.10p 141.20p 132.10p 139.50p 699067
09/11/2021 144.00p 144.00p 138.20p 139.00p 379828
08/11/2021 133.70p 143.20p 133.70p 140.20p 513987
05/11/2021 142.00p 142.80p 139.30p 140.40p 292062
04/11/2021 140.00p 143.20p 137.30p 141.10p 1463245
03/11/2021 139.20p 142.40p 138.70p 138.70p 300526
02/11/2021 133.20p 141.80p 133.20p 139.20p 415350
01/11/2021 133.40p 140.69p 133.40p 138.20p 560867
29/10/2021 145.50p 145.50p 139.07p 139.50p 516768
28/10/2021 140.70p 143.40p 140.30p 141.30p 410291
27/10/2021 146.00p 146.00p 139.20p 141.10p 491879
26/10/2021 136.10p 140.20p 136.10p 140.00p 486132
25/10/2021 133.70p 139.70p 133.70p 138.90p 355394
22/10/2021 138.50p 139.50p 135.70p 135.80p 474711
21/10/2021 138.90p 141.20p 135.60p 138.00p 365115
20/10/2021 133.70p 138.50p 133.70p 137.30p 299920
19/10/2021 138.10p 138.10p 135.30p 137.00p 615859
18/10/2021 143.20p 143.20p 134.10p 135.50p 464859
15/10/2021 135.50p 143.00p 132.67p 136.80p 950230
14/10/2021 130.10p 135.50p 128.70p 135.50p 1279252
13/10/2021 134.00p 134.00p 127.10p 129.00p 789375
12/10/2021 125.40p 129.60p 124.70p 128.40p 1784146
11/10/2021 125.50p 131.30p 125.50p 128.10p 577006
08/10/2021 135.00p 144.00p 130.50p 131.70p 558820
07/10/2021 132.60p 134.50p 130.20p 131.60p 1935656
06/10/2021 135.60p 139.20p 129.81p 130.30p 2180906
05/10/2021 145.00p 145.70p 139.10p 139.10p 814376
04/10/2021 140.30p 146.80p 140.10p 144.90p 1356939
01/10/2021 141.80p 148.00p 141.80p 147.10p 912438
30/09/2021 148.60p 150.20p 146.10p 149.00p 2476098
29/09/2021 151.90p 157.90p 146.10p 147.00p 2687399
28/09/2021 151.00p 153.30p 150.00p 150.40p 909501
27/09/2021 155.70p 156.35p 152.60p 154.30p 820491
24/09/2021 156.60p 158.70p 152.50p 154.00p 492252
23/09/2021 157.70p 158.30p 153.10p 157.20p 1299385
22/09/2021 151.00p 155.70p 151.00p 154.60p 461571
21/09/2021 154.00p 156.00p 153.20p 153.60p 564877
20/09/2021 146.70p 154.00p 146.70p 153.20p 1086543
17/09/2021 153.00p 155.10p 152.70p 154.00p 2824691
16/09/2021 148.00p 154.80p 148.00p 153.80p 723848
15/09/2021 154.60p 154.60p 150.00p 153.10p 562266
14/09/2021 155.60p 156.39p 152.10p 153.70p 547456
13/09/2021 151.20p 159.70p 149.60p 153.50p 344734
10/09/2021 152.20p 152.60p 149.80p 151.00p 275457
09/09/2021 148.70p 149.80p 147.00p 149.60p 570413
08/09/2021 152.60p 153.10p 149.80p 149.80p 512510
07/09/2021 159.50p 159.50p 152.70p 152.70p 479382
06/09/2021 154.00p 157.67p 150.70p 157.30p 656239
03/09/2021 156.20p 156.20p 151.10p 152.80p 942891
02/09/2021 152.10p 154.90p 151.00p 153.70p 574240
01/09/2021 153.00p 154.60p 150.40p 151.60p 1280359
31/08/2021 153.00p 155.00p 143.10p 153.20p 679919
27/08/2021 152.10p 153.50p 151.10p 152.10p 530881
26/08/2021 149.60p 151.40p 148.33p 151.20p 340714
25/08/2021 143.10p 152.60p 143.10p 149.70p 761177
24/08/2021 149.50p 151.50p 148.10p 150.30p 434117
23/08/2021 140.90p 149.80p 140.90p 148.30p 287382
20/08/2021 143.70p 148.40p 136.00p 147.90p 432192
19/08/2021 143.00p 144.90p 139.04p 143.20p 357425
18/08/2021 153.20p 153.20p 144.60p 144.90p 480604
17/08/2021 144.20p 149.00p 144.20p 147.10p 561962
16/08/2021 146.40p 147.30p 145.20p 147.20p 567883
13/08/2021 151.80p 151.80p 145.25p 147.20p 334513
12/08/2021 147.40p 149.20p 140.00p 144.90p 546447
11/08/2021 151.90p 152.00p 147.20p 147.20p 364084
10/08/2021 140.20p 150.70p 140.20p 150.10p 506788
09/08/2021 146.60p 150.37p 144.90p 147.20p 806701
06/08/2021 154.60p 155.40p 148.50p 149.60p 739517
05/08/2021 143.70p 150.80p 142.50p 150.10p 856156
04/08/2021 145.10p 148.70p 145.10p 146.70p 545890
03/08/2021 147.20p 149.30p 141.90p 147.10p 769121
02/08/2021 144.40p 146.50p 142.80p 143.70p 728816
30/07/2021 142.20p 147.00p 139.70p 142.60p 937540
29/07/2021 149.30p 150.80p 140.50p 141.70p 1858509
28/07/2021 148.90p 151.40p 147.40p 147.40p 964516
27/07/2021 145.10p 150.80p 145.10p 150.00p 862776
26/07/2021 150.00p 153.10p 148.60p 148.60p 664290
23/07/2021 159.90p 159.90p 151.90p 152.80p 522662
22/07/2021 154.30p 154.30p 151.50p 152.50p 502286
21/07/2021 147.00p 153.20p 144.90p 152.90p 682000
20/07/2021 147.80p 149.40p 144.40p 146.00p 969148
19/07/2021 151.20p 152.00p 143.80p 144.70p 921389
16/07/2021 161.70p 161.70p 152.10p 152.70p 888934
15/07/2021 156.00p 156.50p 151.30p 154.70p 577817
14/07/2021 156.90p 157.50p 152.20p 155.00p 631987
13/07/2021 161.70p 161.70p 153.90p 153.90p 581234
12/07/2021 158.80p 160.30p 153.40p 158.70p 2314331
09/07/2021 158.20p 158.40p 150.40p 155.00p 375594
08/07/2021 154.40p 156.90p 147.00p 151.90p 730574
07/07/2021 154.40p 159.00p 150.30p 150.70p 487794
06/07/2021 155.90p 157.70p 151.70p 152.20p 2372958
05/07/2021 151.90p 158.30p 151.90p 157.30p 1215201
02/07/2021 150.60p 155.10p 149.60p 153.30p 735265
01/07/2021 152.50p 154.30p 148.90p 151.00p 938919
30/06/2021 160.00p 160.00p 150.70p 150.70p 901889
29/06/2021 141.20p 154.40p 141.20p 153.00p 2374758
28/06/2021 156.00p 156.00p 148.00p 148.20p 546203
25/06/2021 154.90p 154.90p 145.90p 149.10p 511297
24/06/2021 142.90p 151.60p 142.90p 147.90p 658739
23/06/2021 154.10p 156.70p 148.34p 149.80p 384772
22/06/2021 154.90p 154.90p 147.10p 151.00p 652199
21/06/2021 144.80p 149.10p 141.50p 148.70p 1301054
18/06/2021 143.00p 150.10p 143.00p 143.90p 2634150
17/06/2021 148.50p 152.70p 147.40p 149.50p 1064720
16/06/2021 155.80p 155.80p 149.20p 153.00p 1032810
15/06/2021 155.80p 155.80p 145.30p 150.30p 1526408
14/06/2021 144.90p 152.40p 144.90p 152.30p 945540
11/06/2021 143.40p 153.20p 143.40p 150.50p 474025
10/06/2021 147.70p 152.80p 147.70p 150.50p 1027032
09/06/2021 151.10p 157.28p 151.10p 151.60p 459017
08/06/2021 150.90p 158.00p 150.90p 156.40p 663382
07/06/2021 152.40p 160.70p 152.40p 158.40p 339650
04/06/2021 162.80p 162.80p 156.10p 160.00p 694625
03/06/2021 156.00p 159.10p 152.00p 156.80p 1292798
02/06/2021 164.00p 164.00p 157.50p 158.90p 703537
01/06/2021 164.40p 164.40p 158.13p 161.70p 515527
28/05/2021 158.30p 159.27p 155.80p 158.20p 613669
27/05/2021 155.00p 161.80p 152.90p 156.80p 1123038
26/05/2021 152.00p 159.86p 151.10p 158.80p 1466765
25/05/2021 155.00p 158.60p 151.70p 152.20p 811438
24/05/2021 155.00p 155.00p 150.10p 152.00p 343699
21/05/2021 152.00p 152.26p 150.70p 151.70p 434843
20/05/2021 161.20p 161.20p 150.36p 151.50p 731348
19/05/2021 149.30p 153.90p 149.30p 153.90p 994862
18/05/2021 152.00p 152.00p 147.10p 150.80p 433954
17/05/2021 149.10p 149.10p 145.50p 146.50p 390315
14/05/2021 151.40p 151.40p 146.10p 147.30p 886741
13/05/2021 144.20p 144.20p 139.30p 147.70p 1053402
12/05/2021 144.20p 148.80p 138.07p 140.10p 491532
11/05/2021 145.00p 146.20p 138.20p 139.90p 796615
10/05/2021 149.00p 149.00p 142.00p 143.90p 384662
07/05/2021 145.60p 145.85p 139.80p 143.50p 679830
06/05/2021 146.50p 146.50p 140.80p 142.30p 477684
05/05/2021 135.20p 145.56p 135.20p 143.50p 1132803
04/05/2021 149.10p 149.73p 140.30p 141.40p 1181717
30/04/2021 143.80p 150.92p 143.80p 149.60p 1218430
29/04/2021 157.10p 157.10p 149.10p 150.90p 2137606
28/04/2021 150.00p 151.80p 147.93p 150.00p 2336580
27/04/2021 139.40p 150.20p 139.40p 150.20p 1505639
26/04/2021 141.90p 146.00p 140.00p 145.30p 1210498
23/04/2021 137.00p 140.70p 134.60p 140.70p 919104
22/04/2021 133.30p 137.60p 130.70p 137.60p 2108973
21/04/2021 135.70p 136.90p 126.40p 132.00p 3946915
20/04/2021 160.00p 165.78p 134.30p 134.30p 8977225
19/04/2021 135.70p 140.33p 134.60p 135.70p 1285962
16/04/2021 134.10p 136.50p 133.60p 135.30p 777960
15/04/2021 131.00p 134.24p 129.70p 132.90p 1172359
14/04/2021 127.80p 133.33p 125.00p 130.00p 3375424
13/04/2021 118.10p 127.70p 118.10p 126.60p 952022
12/04/2021 122.80p 124.10p 118.80p 124.00p 2085565
09/04/2021 121.20p 122.00p 120.30p 120.30p 526635
08/04/2021 126.40p 126.70p 119.50p 120.50p 1586777
07/04/2021 125.50p 127.20p 124.80p 125.00p 460513
06/04/2021 128.00p 130.40p 125.80p 125.90p 990443
01/04/2021 120.00p 126.30p 119.60p 125.50p 1064946
31/03/2021 128.00p 130.40p 124.70p 125.50p 958657
30/03/2021 120.10p 129.60p 120.10p 128.50p 753984
29/03/2021 120.50p 127.20p 120.34p 125.50p 1114845
26/03/2021 124.40p 125.30p 121.90p 122.80p 1025280
25/03/2021 119.90p 123.00p 118.90p 123.00p 1197410
24/03/2021 119.00p 123.10p 118.90p 120.80p 1051246
23/03/2021 129.90p 129.90p 117.50p 122.50p 2023403
22/03/2021 127.90p 127.90p 120.70p 124.00p 1166942
19/03/2021 121.40p 125.70p 121.40p 122.10p 2086208
18/03/2021 121.40p 125.00p 121.40p 123.90p 832699
17/03/2021 125.00p 128.30p 124.20p 124.20p 541435

*Close Price adjusted for both dividends and splits