Elementis (ELM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
21/08/2019 137.30p 143.50p 137.30p 143.40p 573905
20/08/2019 140.90p 143.40p 137.70p 138.50p 430915
19/08/2019 139.90p 142.00p 137.82p 141.40p 343651
16/08/2019 134.60p 138.30p 131.70p 137.80p 450255
15/08/2019 134.40p 134.50p 131.80p 133.30p 966558
14/08/2019 138.90p 139.10p 132.30p 133.20p 1245006
13/08/2019 140.30p 141.80p 136.00p 141.00p 507163
12/08/2019 147.50p 147.50p 138.50p 139.40p 598048
09/08/2019 142.60p 147.70p 142.45p 143.60p 578005
08/08/2019 143.60p 147.20p 141.30p 144.00p 812618
07/08/2019 139.80p 141.80p 137.10p 140.50p 1403935
06/08/2019 138.70p 139.98p 137.90p 138.50p 2324622
05/08/2019 138.70p 139.70p 137.40p 138.30p 649040
02/08/2019 150.90p 150.90p 140.30p 140.80p 1576210
01/08/2019 150.00p 151.40p 145.90p 149.40p 3194182
31/07/2019 143.50p 153.40p 143.50p 151.00p 2586889
30/07/2019 135.00p 153.50p 135.00p 147.50p 2424086
29/07/2019 135.10p 136.99p 133.60p 133.60p 587513
26/07/2019 140.60p 141.90p 135.30p 136.50p 510358
25/07/2019 139.90p 139.90p 134.70p 138.60p 728743
24/07/2019 136.70p 137.41p 133.10p 136.30p 438479
23/07/2019 132.90p 135.20p 131.40p 134.90p 528848
22/07/2019 128.40p 134.02p 128.40p 131.60p 566178
19/07/2019 127.30p 132.00p 127.30p 132.00p 633365
18/07/2019 131.40p 132.20p 128.90p 129.80p 727771
17/07/2019 131.60p 133.30p 129.40p 132.10p 1054001
16/07/2019 129.50p 135.40p 129.30p 133.60p 714097
15/07/2019 129.10p 131.30p 128.90p 130.40p 563481
12/07/2019 130.30p 132.10p 129.70p 129.80p 367701
11/07/2019 130.80p 130.80p 128.05p 129.90p 446212
10/07/2019 131.90p 132.50p 129.10p 130.90p 412049
09/07/2019 135.50p 135.50p 128.90p 131.90p 896059
08/07/2019 135.20p 137.50p 132.80p 135.90p 914579
05/07/2019 138.00p 138.90p 135.27p 137.30p 592335
04/07/2019 137.50p 141.30p 137.50p 139.80p 649504
03/07/2019 140.20p 141.49p 138.59p 140.40p 588292
02/07/2019 144.90p 144.90p 140.20p 140.50p 539665
01/07/2019 143.60p 145.10p 140.90p 141.20p 689234
28/06/2019 141.90p 141.90p 137.70p 141.50p 986286
27/06/2019 141.20p 141.30p 138.50p 139.60p 784894
26/06/2019 141.30p 142.00p 139.50p 139.80p 952978
25/06/2019 139.90p 142.40p 139.60p 140.30p 889445
24/06/2019 143.50p 144.80p 140.00p 141.40p 428940
21/06/2019 143.40p 147.10p 141.53p 144.10p 2475359
20/06/2019 140.70p 144.40p 140.00p 143.80p 729491
19/06/2019 138.80p 140.70p 138.20p 139.70p 619614
18/06/2019 139.60p 139.60p 134.70p 137.80p 3395794
17/06/2019 139.50p 139.50p 135.40p 136.30p 606906
14/06/2019 139.70p 140.30p 137.70p 137.70p 1076311
13/06/2019 140.70p 141.70p 138.40p 138.90p 1222148
12/06/2019 140.00p 141.70p 137.90p 139.90p 1721258
11/06/2019 139.50p 143.40p 139.50p 141.00p 1667671
10/06/2019 140.00p 142.20p 139.30p 140.00p 2084519
07/06/2019 139.00p 140.60p 138.50p 139.00p 1230290
06/06/2019 140.30p 140.50p 135.55p 139.00p 944728
05/06/2019 138.60p 141.30p 138.60p 139.40p 1416612
04/06/2019 142.00p 144.10p 139.80p 140.50p 932165
03/06/2019 145.20p 146.00p 138.39p 141.30p 1097578
31/05/2019 146.80p 147.20p 144.00p 144.60p 1018701
30/05/2019 151.00p 151.00p 147.30p 148.60p 1502541
29/05/2019 150.00p 150.00p 145.30p 148.40p 1130428
28/05/2019 150.00p 153.60p 149.34p 151.70p 755899
24/05/2019 153.50p 154.62p 148.30p 150.10p 896632
23/05/2019 156.10p 157.50p 153.30p 153.30p 860688
22/05/2019 156.50p 158.50p 156.20p 157.60p 690772
21/05/2019 156.40p 158.50p 156.00p 157.30p 753145
20/05/2019 157.90p 158.94p 155.20p 156.60p 564486
17/05/2019 159.40p 160.70p 158.70p 159.30p 772400
16/05/2019 155.60p 159.80p 154.40p 159.80p 849138
15/05/2019 155.00p 155.80p 152.40p 154.70p 528304
14/05/2019 150.80p 154.20p 150.80p 153.30p 745260
13/05/2019 151.60p 155.70p 150.70p 151.50p 911322
10/05/2019 151.00p 157.60p 151.00p 155.40p 915412
09/05/2019 159.30p 159.30p 153.40p 154.10p 784213
08/05/2019 151.00p 156.40p 151.00p 155.90p 1161576
07/05/2019 158.00p 158.00p 150.90p 152.10p 1319816
03/05/2019 159.70p 159.70p 157.10p 157.50p 672013
02/05/2019 160.00p 160.10p 156.50p 158.50p 1089864
01/05/2019 162.00p 164.02p 157.80p 163.00p 832425
30/04/2019 172.50p 172.50p 158.90p 162.50p 3809449
29/04/2019 177.00p 178.50p 175.00p 177.10p 821273
26/04/2019 177.40p 177.40p 173.70p 175.80p 632303
25/04/2019 177.40p 177.40p 173.60p 174.70p 762023
24/04/2019 179.40p 179.40p 174.00p 175.20p 502924
23/04/2019 175.50p 177.80p 174.30p 176.60p 864979
18/04/2019 179.80p 180.10p 175.20p 178.20p 486674
17/04/2019 179.10p 180.00p 176.70p 179.10p 607336
16/04/2019 178.60p 178.80p 176.50p 178.50p 709442
15/04/2019 177.70p 177.70p 174.90p 177.40p 784524
12/04/2019 175.80p 178.40p 174.30p 176.90p 1187742
11/04/2019 176.00p 176.00p 172.70p 175.00p 1125423
10/04/2019 169.70p 174.82p 168.60p 174.20p 1188750
09/04/2019 171.90p 171.90p 169.80p 170.50p 562330
08/04/2019 170.40p 171.70p 169.10p 170.60p 523178
05/04/2019 170.50p 170.80p 168.48p 169.90p 729781
04/04/2019 170.10p 170.10p 166.70p 168.80p 761591
03/04/2019 169.40p 170.37p 166.07p 169.00p 733750
02/04/2019 167.50p 169.80p 165.60p 167.10p 921857
01/04/2019 164.40p 166.10p 163.00p 166.00p 1099624
29/03/2019 162.80p 163.60p 160.50p 162.50p 867650
28/03/2019 159.00p 163.20p 158.10p 160.90p 957954
27/03/2019 162.80p 162.80p 157.60p 159.90p 1006097
26/03/2019 159.50p 164.70p 156.70p 160.50p 1598237
25/03/2019 163.10p 163.20p 157.10p 157.90p 1061714
22/03/2019 169.60p 169.90p 164.20p 164.30p 1383281
21/03/2019 169.80p 170.90p 167.70p 169.60p 834925
20/03/2019 170.00p 171.55p 168.23p 170.70p 869580
19/03/2019 168.00p 170.50p 166.50p 170.00p 1729053
18/03/2019 169.30p 172.80p 167.10p 169.40p 1322461
15/03/2019 165.10p 171.04p 164.50p 170.80p 3729970
14/03/2019 160.00p 166.70p 159.10p 165.80p 2979918
13/03/2019 151.50p 160.80p 149.80p 160.40p 2383155
12/03/2019 154.40p 154.70p 149.70p 151.50p 1850425
11/03/2019 154.70p 155.60p 151.60p 152.00p 2287951
08/03/2019 158.00p 159.00p 153.50p 154.60p 2636797
07/03/2019 163.00p 165.40p 157.10p 159.70p 4170423
06/03/2019 162.50p 172.03p 162.50p 166.30p 2250638
05/03/2019 181.30p 181.30p 160.50p 163.20p 2960288
04/03/2019 183.10p 183.90p 177.00p 177.00p 1439673
01/03/2019 183.10p 183.10p 179.50p 180.00p 1932986
28/02/2019 187.70p 187.70p 179.30p 179.50p 965647
27/02/2019 190.90p 191.20p 186.70p 187.40p 497531
26/02/2019 192.50p 194.60p 191.40p 191.80p 550944
25/02/2019 193.50p 195.50p 191.60p 195.40p 673066
22/02/2019 194.10p 196.70p 193.56p 193.90p 329743
21/02/2019 198.00p 198.00p 191.80p 192.90p 764674
20/02/2019 191.80p 197.90p 190.70p 197.90p 534999
19/02/2019 196.80p 197.70p 192.40p 193.50p 549133
18/02/2019 194.80p 198.90p 194.80p 197.50p 968685
15/02/2019 190.60p 196.60p 190.60p 195.60p 906778
14/02/2019 193.60p 195.90p 190.70p 192.10p 650349
13/02/2019 188.00p 193.00p 188.00p 191.90p 427448
12/02/2019 188.30p 191.50p 187.10p 188.20p 885473
11/02/2019 187.60p 190.40p 187.10p 188.70p 559485
08/02/2019 181.10p 190.10p 181.10p 188.00p 671336
07/02/2019 186.00p 186.20p 183.70p 184.60p 980430
06/02/2019 184.90p 187.90p 183.70p 186.00p 1251659
05/02/2019 188.80p 188.80p 184.50p 185.00p 655026
04/02/2019 184.70p 187.90p 182.90p 187.00p 662703
01/02/2019 180.90p 186.80p 180.90p 185.10p 577539
31/01/2019 181.00p 186.30p 181.00p 182.30p 998537
30/01/2019 183.10p 184.70p 178.60p 182.00p 1005801
29/01/2019 178.10p 183.80p 178.10p 179.90p 963015
28/01/2019 184.70p 184.70p 176.90p 179.20p 869971
25/01/2019 186.90p 188.30p 184.20p 184.20p 417126
24/01/2019 186.90p 187.00p 184.10p 186.50p 727955
23/01/2019 189.10p 189.10p 184.60p 185.40p 1409460
22/01/2019 186.10p 187.32p 184.50p 186.00p 846567
21/01/2019 185.40p 186.60p 184.10p 184.40p 1485657
18/01/2019 189.60p 189.60p 184.90p 185.00p 1015970
17/01/2019 187.50p 187.50p 183.30p 185.20p 526697
16/01/2019 191.70p 192.20p 184.70p 186.10p 534933
15/01/2019 187.30p 190.50p 187.30p 188.80p 568096
14/01/2019 194.40p 194.40p 185.30p 187.90p 353862
11/01/2019 191.00p 192.90p 189.80p 191.90p 9401857
10/01/2019 195.80p 195.80p 189.98p 192.10p 607100
09/01/2019 196.00p 196.00p 190.90p 192.20p 1623210
08/01/2019 189.00p 196.30p 187.70p 194.60p 710425
07/01/2019 185.00p 186.90p 182.92p 186.80p 371482
04/01/2019 176.70p 183.80p 176.70p 181.00p 782320
03/01/2019 186.90p 186.90p 179.70p 181.10p 517045
02/01/2019 186.00p 186.00p 177.50p 183.20p 515885
31/12/2018 180.50p 184.20p 180.50p 182.10p 87976
28/12/2018 183.00p 185.20p 179.80p 181.60p 642603
27/12/2018 177.20p 180.00p 175.80p 179.10p 566977
24/12/2018 178.70p 179.11p 176.20p 176.20p 69316
21/12/2018 174.30p 180.60p 174.30p 177.80p 1995862
20/12/2018 175.10p 180.20p 174.50p 177.70p 1001387
19/12/2018 171.20p 179.60p 170.30p 179.10p 764103
18/12/2018 164.80p 172.20p 164.10p 170.20p 731935
17/12/2018 170.40p 170.70p 165.20p 166.10p 437459
14/12/2018 168.30p 172.30p 168.30p 168.60p 1074855
13/12/2018 173.50p 173.50p 159.60p 171.90p 1810540
12/12/2018 174.00p 181.80p 173.40p 179.90p 3233510
11/12/2018 173.60p 175.60p 170.30p 173.80p 1178719
10/12/2018 175.00p 176.76p 169.20p 169.50p 1068489
07/12/2018 180.60p 181.60p 169.90p 174.30p 1124968
06/12/2018 184.60p 188.00p 179.40p 179.50p 812665
05/12/2018 191.10p 191.20p 187.50p 188.40p 1099525
04/12/2018 197.00p 198.90p 194.10p 194.10p 422554
03/12/2018 198.80p 200.80p 195.80p 197.50p 198278
30/11/2018 196.70p 198.10p 193.30p 196.40p 518197
29/11/2018 200.00p 200.80p 195.30p 197.20p 373288
28/11/2018 193.40p 199.20p 190.50p 195.30p 450042
27/11/2018 198.90p 199.60p 192.30p 194.00p 469649
26/11/2018 194.30p 199.70p 194.30p 199.10p 450175
23/11/2018 192.70p 196.70p 192.60p 196.70p 368516
22/11/2018 194.30p 195.25p 190.80p 193.20p 319191
21/11/2018 191.00p 194.80p 190.70p 193.70p 544234
20/11/2018 193.70p 195.40p 189.80p 192.30p 575733
19/11/2018 195.10p 199.40p 194.00p 194.10p 355955
16/11/2018 198.70p 200.60p 195.70p 196.90p 1225987
15/11/2018 202.20p 202.20p 195.00p 198.40p 857775
14/11/2018 205.00p 205.00p 200.72p 201.00p 527167
13/11/2018 203.20p 207.20p 202.40p 204.60p 418565
12/11/2018 204.00p 206.60p 202.20p 203.40p 403968
09/11/2018 210.20p 211.13p 201.60p 202.00p 673086
08/11/2018 216.20p 218.40p 210.20p 211.60p 460746
07/11/2018 214.40p 217.80p 212.40p 214.20p 459427
06/11/2018 212.60p 212.60p 206.40p 212.20p 620450

*Close Price adjusted for both dividends and splits