Elementis (ELM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
15/03/2021 125.50p 128.50p 122.30p 122.80p 577218
12/03/2021 121.00p 126.70p 121.00p 125.40p 458811
11/03/2021 134.30p 134.30p 124.80p 124.80p 743023
10/03/2021 131.10p 131.70p 127.80p 128.20p 1035226
09/03/2021 134.00p 134.00p 130.00p 131.60p 1080568
08/03/2021 133.50p 134.40p 129.90p 131.10p 498857
05/03/2021 129.40p 133.10p 129.10p 131.10p 1108029
04/03/2021 134.80p 134.80p 126.90p 131.40p 1029192
03/03/2021 130.00p 130.80p 127.70p 128.70p 859188
02/03/2021 134.80p 134.80p 127.00p 127.40p 684271
01/03/2021 131.80p 131.80p 126.10p 128.80p 740499
26/02/2021 128.40p 131.20p 125.50p 126.10p 1417471
25/02/2021 133.30p 133.38p 128.26p 131.10p 3583457
24/02/2021 130.00p 133.10p 124.20p 128.40p 1410646
23/02/2021 130.00p 130.00p 124.90p 129.70p 1193041
22/02/2021 119.80p 126.10p 119.80p 125.90p 523021
19/02/2021 125.00p 126.70p 123.20p 125.60p 787478
18/02/2021 121.60p 127.30p 121.60p 124.50p 677718
17/02/2021 130.00p 130.00p 125.00p 125.40p 723857
16/02/2021 127.50p 129.10p 124.60p 126.60p 1091641
15/02/2021 119.30p 129.70p 119.30p 125.90p 631808
12/02/2021 125.00p 125.20p 120.68p 125.20p 549896
11/02/2021 125.00p 125.00p 121.40p 123.20p 756062
10/02/2021 119.50p 124.10p 118.30p 122.50p 1044634
09/02/2021 116.40p 118.80p 114.50p 118.60p 666709
08/02/2021 113.30p 116.30p 113.00p 115.40p 721853
05/02/2021 108.80p 113.20p 108.70p 113.20p 982127
04/02/2021 114.00p 114.00p 109.50p 110.20p 1131838
03/02/2021 117.80p 117.80p 111.10p 112.00p 962732
02/02/2021 113.80p 115.10p 111.60p 112.80p 920490
01/02/2021 105.20p 113.50p 105.20p 111.50p 916837
29/01/2021 109.80p 111.70p 108.00p 110.10p 902676
28/01/2021 109.10p 118.40p 106.83p 111.00p 1108808
27/01/2021 109.60p 111.90p 106.70p 110.20p 1047804
26/01/2021 107.00p 110.10p 106.21p 110.00p 779222
25/01/2021 113.40p 114.40p 107.20p 108.00p 1258147
22/01/2021 114.00p 116.20p 113.20p 113.40p 995574
21/01/2021 118.40p 118.40p 113.40p 116.00p 1194154
20/01/2021 113.90p 117.30p 107.60p 113.50p 1541401
19/01/2021 115.30p 119.10p 115.30p 116.90p 673494
18/01/2021 118.50p 118.50p 113.50p 115.80p 434217
15/01/2021 123.10p 123.10p 112.80p 114.10p 1029466
14/01/2021 114.40p 117.80p 110.70p 117.60p 1551454
13/01/2021 112.00p 117.00p 112.00p 115.00p 829042
12/01/2021 122.40p 122.40p 114.95p 115.70p 938365
11/01/2021 115.30p 120.50p 115.30p 117.00p 840664
08/01/2021 125.00p 125.00p 119.30p 120.30p 1147854
07/01/2021 125.00p 125.00p 118.10p 121.70p 825698
06/01/2021 118.80p 121.80p 118.70p 120.00p 1218010
05/01/2021 115.50p 121.40p 113.50p 118.40p 1150174
04/01/2021 118.70p 120.40p 116.30p 117.80p 861388
31/12/2020 115.20p 118.80p 114.30p 115.00p 934238
30/12/2020 123.00p 123.00p 112.90p 118.40p 747126
29/12/2020 119.00p 124.10p 119.00p 121.80p 813277
28/12/2020 115.80p 120.80p 113.87p 119.00p 984211
24/12/2020 115.80p 120.80p 113.87p 119.00p 984211
23/12/2020 112.00p 119.60p 111.60p 118.30p 1078490
22/12/2020 110.10p 118.10p 110.10p 116.70p 844466
21/12/2020 117.10p 118.90p 112.00p 115.60p 2145375
18/12/2020 110.50p 119.20p 110.50p 119.20p 11831136
17/12/2020 117.50p 118.00p 114.50p 115.50p 1034867
16/12/2020 110.80p 119.20p 110.80p 115.40p 1237541
15/12/2020 110.40p 118.30p 110.40p 115.50p 1525435
14/12/2020 108.00p 113.80p 106.92p 112.60p 1601404
11/12/2020 107.20p 111.30p 104.68p 106.90p 2679512
10/12/2020 116.50p 117.30p 108.20p 110.30p 5363218
09/12/2020 126.60p 129.70p 123.50p 124.70p 948919
08/12/2020 120.90p 127.10p 120.70p 126.90p 3624277
07/12/2020 130.00p 130.00p 122.00p 123.70p 1568569
04/12/2020 121.80p 127.00p 121.80p 126.80p 727632
03/12/2020 124.40p 127.40p 123.20p 125.50p 1535535
02/12/2020 121.50p 124.80p 120.03p 124.80p 2300971
01/12/2020 119.00p 123.50p 119.00p 119.90p 1597073
30/11/2020 124.40p 124.40p 117.20p 120.00p 2703089
27/11/2020 117.10p 120.00p 113.41p 120.00p 3055120
26/11/2020 114.70p 117.01p 111.60p 115.00p 2142308
25/11/2020 111.60p 116.14p 109.50p 112.60p 6929466
24/11/2020 107.00p 110.30p 105.10p 108.90p 1062736
23/11/2020 107.00p 109.20p 106.10p 108.60p 2789437
20/11/2020 106.60p 107.40p 105.00p 106.20p 2220919
19/11/2020 106.60p 107.80p 105.60p 106.50p 1676046
18/11/2020 108.70p 109.31p 106.80p 107.50p 5299253
17/11/2020 109.40p 109.70p 105.00p 106.80p 2087514
16/11/2020 111.00p 112.30p 108.30p 109.00p 2351139
13/11/2020 108.00p 111.57p 100.00p 110.50p 4567838
12/11/2020 108.00p 109.80p 99.85p 108.00p 12009632
10/11/2020 89.00p 101.60p 89.00p 92.05p 4950186
09/11/2020 91.70p 93.05p 86.65p 88.45p 3562692
06/11/2020 86.00p 93.95p 83.95p 88.70p 6438272
05/11/2020 81.70p 88.70p 81.56p 86.70p 3940264
04/11/2020 78.00p 83.55p 78.00p 81.70p 2694323
03/11/2020 72.55p 83.00p 71.63p 80.45p 3107268
02/11/2020 75.05p 75.66p 73.00p 73.05p 637573
30/10/2020 70.00p 75.90p 70.00p 74.40p 1556575
29/10/2020 77.25p 77.25p 72.20p 72.20p 2023212
28/10/2020 77.85p 79.50p 74.95p 76.15p 1369356
27/10/2020 77.00p 78.95p 75.65p 78.45p 1389845
26/10/2020 79.30p 79.30p 75.30p 75.65p 1003364
23/10/2020 75.10p 75.90p 73.45p 75.90p 1319010
22/10/2020 75.15p 76.10p 73.00p 74.70p 1193536
21/10/2020 78.55p 78.55p 73.10p 74.00p 731776
20/10/2020 75.45p 76.43p 74.55p 75.15p 1208224
19/10/2020 78.30p 78.55p 75.00p 75.25p 903574
16/10/2020 80.00p 80.00p 77.42p 78.35p 1687238
15/10/2020 74.10p 79.10p 74.10p 77.90p 1103178
14/10/2020 75.15p 79.25p 75.15p 78.15p 527470
13/10/2020 76.65p 76.95p 74.66p 75.00p 704572
12/10/2020 77.00p 79.20p 75.90p 75.90p 569797
09/10/2020 80.45p 81.24p 77.05p 77.05p 461992
08/10/2020 81.80p 83.75p 78.60p 79.50p 991843
07/10/2020 76.50p 81.66p 76.15p 80.65p 1715272
06/10/2020 76.25p 76.80p 74.00p 76.25p 997391
05/10/2020 76.05p 78.81p 75.50p 76.15p 841092
02/10/2020 75.05p 77.20p 74.41p 77.20p 355361
01/10/2020 79.40p 79.40p 74.75p 75.20p 1046135
30/09/2020 76.85p 77.70p 75.10p 76.00p 582073
29/09/2020 76.50p 79.54p 73.80p 75.45p 818709
28/09/2020 72.50p 77.25p 72.50p 77.00p 1155066
25/09/2020 75.50p 75.90p 73.25p 74.30p 769841
24/09/2020 74.00p 76.95p 73.35p 75.85p 795525
23/09/2020 71.90p 76.70p 71.90p 74.75p 975444
22/09/2020 74.20p 76.05p 73.40p 74.50p 1256668
21/09/2020 76.50p 76.75p 72.30p 73.35p 1859949
18/09/2020 78.70p 78.70p 75.00p 77.70p 1830243
17/09/2020 77.50p 77.70p 74.30p 76.00p 1266283
16/09/2020 74.10p 77.25p 74.05p 76.80p 1530356
15/09/2020 74.30p 75.40p 73.30p 74.25p 2413286
14/09/2020 75.00p 75.47p 73.00p 74.00p 1045706
11/09/2020 74.75p 76.00p 72.00p 74.30p 846389
10/09/2020 70.90p 74.90p 70.90p 73.40p 927012
09/09/2020 75.00p 75.75p 70.00p 73.90p 637305
08/09/2020 75.00p 76.39p 71.40p 72.90p 918044
07/09/2020 76.00p 76.00p 70.60p 74.70p 1545506
04/09/2020 71.90p 76.45p 70.90p 72.85p 752015
03/09/2020 71.45p 73.90p 70.65p 73.00p 698067
02/09/2020 71.70p 73.50p 70.50p 71.00p 620338
01/09/2020 71.10p 72.45p 64.65p 71.10p 498888
31/08/2020 71.60p 73.20p 70.51p 72.15p 344714
28/08/2020 71.60p 73.20p 70.51p 72.15p 344714
27/08/2020 72.45p 74.05p 69.75p 70.90p 821960
26/08/2020 69.95p 73.05p 69.70p 73.05p 2173404
25/08/2020 71.30p 71.70p 70.30p 70.70p 452040
24/08/2020 69.35p 71.70p 67.85p 71.55p 3513586
21/08/2020 70.50p 70.90p 68.00p 69.00p 1439874
20/08/2020 71.00p 71.94p 68.80p 69.80p 330579
19/08/2020 68.00p 75.00p 68.00p 71.15p 772361
18/08/2020 73.75p 76.90p 70.20p 70.55p 660191
17/08/2020 73.25p 76.00p 71.35p 74.70p 877274
14/08/2020 72.55p 76.75p 70.30p 73.60p 713539
13/08/2020 73.15p 73.95p 71.25p 73.30p 318917
12/08/2020 72.55p 77.35p 72.55p 73.45p 620758
11/08/2020 68.65p 78.00p 67.55p 76.35p 4052211
10/08/2020 63.50p 66.80p 63.50p 65.85p 592710
07/08/2020 64.00p 65.40p 63.00p 64.10p 316092
06/08/2020 67.40p 69.20p 64.61p 65.00p 545434
05/08/2020 64.40p 66.70p 62.25p 66.30p 1004674
04/08/2020 65.00p 65.00p 60.95p 62.25p 665829
03/08/2020 62.00p 64.30p 60.25p 62.55p 1066138
31/07/2020 61.00p 63.80p 59.05p 63.80p 1596980
30/07/2020 62.60p 65.00p 60.20p 61.75p 2072360
29/07/2020 70.15p 75.00p 59.53p 62.60p 3274073
28/07/2020 80.00p 80.00p 69.60p 70.10p 5475258
27/07/2020 71.40p 79.50p 70.70p 79.00p 2243150
24/07/2020 71.00p 73.23p 70.00p 71.70p 1262024
23/07/2020 76.00p 76.00p 72.00p 72.00p 594390
22/07/2020 72.25p 75.57p 72.00p 74.95p 2088753
21/07/2020 69.80p 72.00p 69.05p 71.80p 1025218
20/07/2020 70.00p 70.80p 66.65p 69.45p 480246
17/07/2020 69.50p 71.75p 68.46p 70.00p 970271
16/07/2020 67.35p 69.55p 67.35p 68.40p 708856
15/07/2020 69.00p 71.95p 67.75p 68.05p 561205
14/07/2020 67.15p 69.40p 66.35p 69.40p 383388
13/07/2020 67.00p 70.70p 67.00p 69.05p 1166033
10/07/2020 63.25p 67.70p 63.10p 67.70p 893204
09/07/2020 63.05p 66.45p 63.05p 64.15p 453713
08/07/2020 67.00p 67.00p 62.54p 64.00p 637966
07/07/2020 64.05p 66.65p 63.00p 64.80p 661397
06/07/2020 65.00p 67.55p 63.85p 67.25p 1058867
03/07/2020 65.30p 65.70p 62.11p 63.30p 817974
02/07/2020 67.50p 67.85p 63.85p 64.50p 935522
01/07/2020 62.75p 66.15p 61.95p 64.95p 845329
30/06/2020 65.00p 65.00p 61.80p 64.40p 949963
29/06/2020 63.60p 64.15p 60.65p 63.90p 1234524
26/06/2020 65.00p 65.75p 61.75p 61.75p 1098761
25/06/2020 61.60p 63.50p 60.27p 63.10p 1174672
24/06/2020 66.30p 67.22p 62.15p 62.15p 1695357
23/06/2020 68.50p 70.30p 66.41p 66.90p 771086
22/06/2020 64.95p 71.45p 64.95p 68.65p 1101734
19/06/2020 67.10p 67.45p 65.05p 67.35p 14750842
18/06/2020 68.05p 69.88p 64.50p 66.15p 3824059
17/06/2020 76.60p 76.60p 68.05p 68.05p 3068844
16/06/2020 71.05p 73.35p 68.95p 72.95p 2653662
15/06/2020 66.30p 68.20p 64.25p 68.20p 1531460
12/06/2020 67.00p 71.25p 65.36p 67.25p 2340843
11/06/2020 76.75p 76.80p 65.00p 68.05p 2748896
10/06/2020 75.50p 75.50p 71.20p 73.45p 3851969
09/06/2020 77.10p 77.70p 71.20p 72.90p 2682882
08/06/2020 83.90p 85.36p 75.00p 76.45p 3388417
05/06/2020 77.75p 84.15p 77.40p 81.10p 3640303
04/06/2020 76.05p 77.30p 73.40p 77.30p 1900134

*Close Price adjusted for both dividends and splits