Elementis (ELM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
03/06/2020 71.80p 77.20p 68.05p 76.50p 2219832
02/06/2020 70.55p 72.40p 68.75p 69.45p 1721848
01/06/2020 68.20p 70.21p 65.48p 68.45p 952215
29/05/2020 69.00p 70.05p 65.00p 66.55p 1582331
28/05/2020 69.85p 73.33p 68.35p 69.65p 2263244
27/05/2020 63.30p 70.11p 62.95p 69.05p 4019359
26/05/2020 63.65p 64.69p 62.00p 62.00p 2179603
25/05/2020 60.80p 64.20p 58.75p 62.05p 1298107
22/05/2020 60.80p 64.20p 58.75p 62.05p 1298107
21/05/2020 60.70p 63.31p 58.35p 62.40p 1876825
20/05/2020 62.00p 63.28p 60.30p 61.25p 1820854
19/05/2020 59.95p 64.95p 59.95p 63.10p 1952448
18/05/2020 63.55p 63.55p 58.70p 59.40p 1501300
15/05/2020 59.35p 61.15p 57.10p 59.65p 1087510
14/05/2020 59.00p 60.24p 56.49p 58.80p 2165853
13/05/2020 60.30p 63.40p 58.89p 61.30p 1732728
12/05/2020 63.65p 63.81p 60.50p 61.05p 1436189
11/05/2020 67.15p 67.40p 62.80p 63.95p 3028980
08/05/2020 67.30p 67.30p 63.70p 64.55p 2357730
07/05/2020 67.30p 67.30p 63.70p 64.55p 2357730
06/05/2020 68.25p 68.25p 64.20p 64.85p 1354231
05/05/2020 64.00p 69.35p 64.00p 67.80p 3185893
04/05/2020 64.40p 66.75p 62.97p 65.60p 1643435
01/05/2020 68.20p 68.73p 64.35p 66.90p 2059001
30/04/2020 75.00p 75.90p 68.85p 70.00p 2992873
29/04/2020 73.40p 75.50p 69.80p 74.00p 2807687
28/04/2020 68.95p 72.00p 66.46p 70.25p 3312127
27/04/2020 67.35p 69.20p 65.35p 67.20p 1391741
24/04/2020 65.65p 67.10p 63.00p 65.90p 1669763
23/04/2020 67.95p 70.95p 63.45p 68.70p 4064039
22/04/2020 61.25p 65.60p 61.25p 64.05p 1596344
21/04/2020 67.20p 67.20p 60.50p 63.70p 1713684
20/04/2020 62.25p 66.50p 60.42p 62.85p 2146105
17/04/2020 68.35p 70.00p 62.13p 63.30p 3773517
16/04/2020 68.00p 69.14p 63.55p 66.10p 2630092
15/04/2020 71.25p 71.69p 63.00p 64.00p 5023867
14/04/2020 64.35p 75.94p 64.20p 72.05p 5834419
09/04/2020 51.50p 63.30p 51.36p 62.95p 6555799
08/04/2020 52.60p 52.60p 48.83p 51.50p 7546395
07/04/2020 52.00p 52.00p 48.00p 50.00p 4184762
06/04/2020 47.66p 50.25p 47.46p 49.00p 2504305
03/04/2020 47.30p 47.30p 42.84p 46.02p 5469056
02/04/2020 46.32p 48.03p 44.10p 44.40p 2191073
01/04/2020 48.98p 49.00p 42.46p 47.98p 3735678
31/03/2020 46.10p 50.80p 46.10p 49.00p 22811044
30/03/2020 51.00p 51.25p 46.71p 49.50p 9920721
27/03/2020 51.25p 52.65p 47.92p 49.46p 4769581
26/03/2020 48.80p 54.70p 48.23p 54.00p 3654974
25/03/2020 46.76p 52.95p 46.76p 52.45p 8062434
24/03/2020 49.74p 50.29p 45.92p 48.24p 4247848
23/03/2020 45.46p 49.66p 45.20p 48.20p 5362464
20/03/2020 40.08p 50.60p 38.65p 50.60p 30180276
19/03/2020 25.00p 56.30p 25.00p 40.96p 21953374
18/03/2020 25.36p 26.20p 18.07p 18.31p 15590567
17/03/2020 45.84p 47.21p 21.88p 25.00p 11546181
16/03/2020 53.00p 54.40p 44.62p 44.62p 5418795
13/03/2020 65.05p 67.45p 52.85p 53.15p 4620142
12/03/2020 80.00p 80.00p 64.00p 64.00p 4965448
11/03/2020 80.35p 85.00p 78.85p 80.10p 2473310
10/03/2020 82.05p 87.27p 80.25p 81.15p 7729876
09/03/2020 86.50p 88.20p 82.95p 83.10p 3149885
06/03/2020 94.30p 95.95p 89.95p 92.70p 5538478
05/03/2020 101.20p 101.20p 94.75p 95.40p 2667414
04/03/2020 100.50p 103.10p 97.00p 98.95p 6960326
03/03/2020 100.90p 102.90p 98.15p 98.15p 2376865
02/03/2020 103.60p 105.70p 97.70p 98.55p 1763080
28/02/2020 104.90p 105.00p 98.70p 101.40p 4522177
27/02/2020 112.10p 112.40p 106.00p 107.10p 1709902
26/02/2020 117.90p 117.90p 111.70p 113.50p 1137504
25/02/2020 120.30p 120.30p 115.40p 115.40p 1103785
24/02/2020 119.90p 121.12p 117.30p 118.30p 646983
21/02/2020 125.90p 126.20p 121.30p 122.20p 929426
20/02/2020 124.70p 127.60p 122.70p 126.50p 3582958
19/02/2020 120.20p 123.30p 116.70p 122.30p 5065292
18/02/2020 123.70p 124.65p 121.60p 121.70p 783840
17/02/2020 124.90p 126.60p 123.87p 125.00p 703687
14/02/2020 128.20p 128.20p 125.00p 125.50p 613658
13/02/2020 127.80p 129.10p 123.88p 126.10p 1606577
12/02/2020 126.00p 130.50p 126.00p 129.20p 1728334
11/02/2020 128.00p 129.20p 127.00p 127.10p 1069660
10/02/2020 129.40p 129.60p 127.10p 127.70p 698051
07/02/2020 130.80p 131.60p 126.70p 128.10p 2122385
06/02/2020 133.50p 133.50p 130.10p 130.50p 699006
05/02/2020 133.40p 133.40p 129.80p 130.70p 1681923
04/02/2020 131.70p 134.00p 129.40p 130.80p 1194247
03/02/2020 131.00p 131.00p 125.70p 127.90p 2136326
31/01/2020 132.90p 132.90p 127.20p 127.90p 959528
30/01/2020 135.00p 135.00p 129.70p 129.80p 859785
29/01/2020 134.30p 134.30p 131.10p 132.00p 1464190
28/01/2020 133.80p 133.80p 129.40p 131.40p 2049316
27/01/2020 133.90p 134.10p 130.40p 130.70p 698214
24/01/2020 134.70p 138.70p 132.53p 134.00p 1731290
23/01/2020 137.90p 137.90p 131.80p 132.00p 978940
22/01/2020 132.20p 139.00p 132.20p 135.00p 1161812
21/01/2020 136.80p 138.38p 133.80p 135.00p 1607915
20/01/2020 143.00p 143.00p 137.00p 137.20p 3854465
17/01/2020 140.20p 145.60p 140.20p 141.90p 819192
16/01/2020 144.90p 149.30p 140.60p 140.90p 1229531
15/01/2020 141.90p 145.20p 137.50p 142.70p 3242117
14/01/2020 140.00p 145.28p 135.58p 140.50p 13174400
13/01/2020 165.60p 166.40p 162.73p 164.70p 991175
10/01/2020 165.70p 166.00p 163.20p 163.50p 506993
09/01/2020 167.30p 167.30p 163.50p 164.40p 362125
08/01/2020 174.30p 175.56p 163.40p 163.40p 1863158
07/01/2020 177.50p 180.20p 177.50p 178.60p 235957
06/01/2020 181.30p 181.30p 175.60p 178.30p 526245
03/01/2020 180.00p 183.40p 178.10p 179.90p 625087
02/01/2020 178.20p 185.70p 177.80p 184.50p 794163
31/12/2019 177.10p 179.80p 177.10p 179.00p 73399
30/12/2019 182.20p 182.90p 179.80p 180.50p 189624
27/12/2019 179.80p 183.00p 179.20p 182.50p 372100
24/12/2019 177.50p 180.60p 176.40p 180.60p 221675
23/12/2019 175.00p 179.70p 174.10p 178.20p 488482
20/12/2019 168.70p 174.60p 168.70p 174.40p 1958994
19/12/2019 170.30p 174.00p 169.40p 172.00p 745320
18/12/2019 172.10p 172.10p 168.00p 171.50p 1233692
17/12/2019 172.60p 174.60p 168.80p 169.60p 933623
16/12/2019 175.60p 177.00p 171.40p 175.60p 1151473
13/12/2019 172.40p 182.50p 170.50p 171.50p 1670885
12/12/2019 163.40p 170.02p 163.40p 168.40p 1356322
11/12/2019 168.50p 170.00p 165.60p 167.40p 667416
10/12/2019 170.00p 170.00p 166.30p 169.10p 836738
09/12/2019 173.30p 173.30p 168.70p 170.50p 787189
06/12/2019 172.20p 172.20p 167.60p 170.70p 687919
05/12/2019 168.90p 170.30p 164.70p 168.10p 874855
04/12/2019 163.30p 166.20p 159.70p 165.90p 802930
03/12/2019 165.30p 165.31p 158.60p 160.50p 698576
02/12/2019 166.70p 170.10p 164.60p 165.40p 982845
29/11/2019 166.20p 173.80p 166.20p 169.40p 502745
28/11/2019 166.10p 170.80p 165.80p 169.80p 569131
27/11/2019 171.70p 172.10p 166.20p 168.20p 1232877
26/11/2019 169.90p 172.50p 166.48p 168.50p 901316
25/11/2019 167.60p 171.70p 167.60p 170.50p 657283
22/11/2019 168.90p 174.50p 168.10p 168.90p 738705
21/11/2019 167.90p 170.80p 166.90p 170.80p 630457
20/11/2019 175.80p 175.80p 168.80p 172.00p 1253014
19/11/2019 173.30p 176.90p 169.30p 176.60p 1184603
18/11/2019 176.20p 178.16p 170.40p 172.00p 1030099
15/11/2019 175.40p 177.70p 173.00p 177.70p 837260
14/11/2019 176.00p 176.00p 172.60p 174.50p 666991
13/11/2019 173.10p 175.90p 171.50p 175.90p 1290950
12/11/2019 172.00p 175.10p 171.35p 175.10p 738330
11/11/2019 173.30p 174.30p 171.50p 173.10p 606791
08/11/2019 171.90p 176.40p 171.69p 175.00p 4453947
07/11/2019 165.00p 174.80p 164.70p 174.80p 1856681
06/11/2019 165.00p 165.00p 161.20p 164.20p 1369466
05/11/2019 158.60p 163.90p 157.70p 163.80p 608371
04/11/2019 156.90p 159.00p 154.35p 158.90p 465161
01/11/2019 152.00p 154.90p 149.10p 154.10p 683690
31/10/2019 149.30p 149.30p 140.80p 148.70p 1263809
30/10/2019 154.10p 154.10p 147.10p 148.60p 849743
29/10/2019 153.90p 153.90p 150.00p 151.30p 837108
28/10/2019 145.20p 154.70p 145.00p 152.40p 949375
25/10/2019 147.50p 150.50p 142.90p 144.50p 1003514
24/10/2019 157.60p 157.60p 149.50p 150.80p 568273
23/10/2019 156.50p 156.50p 151.80p 154.00p 1144784
22/10/2019 154.90p 157.20p 152.30p 153.50p 1022526
21/10/2019 147.00p 156.90p 147.00p 154.90p 643582
18/10/2019 148.00p 152.40p 145.80p 150.20p 759700
17/10/2019 150.20p 152.90p 147.10p 148.50p 2633142
16/10/2019 147.70p 150.20p 146.50p 149.90p 650926
15/10/2019 149.00p 152.00p 147.60p 148.20p 1161664
14/10/2019 147.50p 149.50p 142.59p 148.80p 617858
11/10/2019 140.40p 145.40p 138.60p 144.00p 906769
10/10/2019 139.60p 139.60p 135.50p 137.60p 281319
09/10/2019 139.50p 139.50p 136.10p 136.30p 778344
08/10/2019 139.70p 139.90p 137.50p 137.70p 371284
07/10/2019 138.60p 139.80p 136.52p 139.10p 679426
04/10/2019 141.20p 141.20p 136.50p 137.00p 550144
03/10/2019 141.30p 142.38p 137.93p 138.80p 617271
02/10/2019 145.00p 145.50p 141.50p 141.60p 698712
01/10/2019 145.60p 149.64p 145.30p 145.70p 841524
30/09/2019 144.40p 149.20p 144.40p 147.90p 8418843
27/09/2019 144.70p 150.82p 144.70p 147.10p 1089633
26/09/2019 148.00p 150.90p 147.00p 147.10p 379024
25/09/2019 146.20p 148.20p 145.10p 147.90p 490042
24/09/2019 154.50p 154.50p 146.20p 147.50p 447244
23/09/2019 152.70p 152.90p 147.70p 151.00p 1052913
20/09/2019 152.90p 153.90p 148.27p 153.90p 1944772
19/09/2019 154.90p 155.50p 150.00p 150.50p 1095539
18/09/2019 154.60p 156.10p 153.60p 153.60p 1950601
17/09/2019 168.40p 168.40p 155.50p 155.90p 858066
16/09/2019 164.30p 166.80p 159.90p 166.00p 882020
13/09/2019 160.60p 162.00p 158.33p 162.00p 696255
12/09/2019 161.30p 161.30p 155.70p 157.30p 515880
11/09/2019 157.40p 160.80p 157.30p 157.60p 1197509
10/09/2019 157.00p 160.80p 155.74p 157.00p 1084084
09/09/2019 156.10p 157.90p 152.00p 157.90p 557992
06/09/2019 153.50p 154.10p 149.80p 153.80p 452028
05/09/2019 148.00p 151.20p 148.00p 151.20p 577488
04/09/2019 150.00p 152.00p 149.50p 150.30p 969776
03/09/2019 152.80p 153.10p 148.50p 149.90p 787089
02/09/2019 152.80p 153.10p 149.19p 153.10p 449629
30/08/2019 143.50p 149.90p 143.30p 149.90p 395047
29/08/2019 140.10p 147.00p 140.10p 147.00p 548323
28/08/2019 146.60p 146.60p 140.20p 143.00p 624280
27/08/2019 149.40p 149.40p 144.90p 146.20p 540598
23/08/2019 151.50p 151.50p 147.70p 147.70p 626253
22/08/2019 142.10p 150.50p 142.10p 148.00p 822204
21/08/2019 137.30p 143.50p 137.30p 143.40p 573905

*Close Price adjusted for both dividends and splits