Elementis (ELM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
17/03/2016 212.77p 216.52p 211.40p 216.43p 791115
16/03/2016 207.65p 213.69p 207.65p 212.59p 854130
15/03/2016 211.67p 213.23p 210.48p 211.67p 712345
14/03/2016 210.76p 213.14p 209.66p 212.96p 415592
11/03/2016 208.75p 209.39p 207.01p 209.11p 532863
10/03/2016 211.77p 213.50p 206.09p 206.37p 746412
09/03/2016 210.39p 212.04p 208.29p 211.03p 638228
08/03/2016 211.58p 213.60p 208.11p 209.48p 889742
07/03/2016 211.49p 214.42p 210.04p 212.86p 869986
04/03/2016 206.64p 212.41p 204.54p 210.67p 1123701
03/03/2016 211.95p 212.10p 206.28p 206.55p 776819
02/03/2016 210.12p 215.52p 208.93p 209.75p 686847
01/03/2016 216.89p 216.89p 209.39p 213.78p 599089
29/02/2016 207.01p 213.50p 207.01p 213.50p 682088
26/02/2016 208.65p 211.77p 207.56p 210.76p 577495
25/02/2016 206.00p 208.01p 203.80p 207.19p 715096
24/02/2016 206.64p 206.64p 202.25p 204.17p 1593350
23/02/2016 206.64p 206.92p 203.99p 205.82p 592031
22/02/2016 201.97p 208.01p 201.97p 207.10p 671971
19/02/2016 204.17p 204.72p 199.50p 202.89p 621299
18/02/2016 205.82p 205.82p 200.51p 203.44p 599744
17/02/2016 191.36p 205.27p 191.36p 203.53p 758925
16/02/2016 190.99p 195.57p 189.99p 192.36p 825355
15/02/2016 187.24p 191.82p 186.42p 191.27p 705025
12/02/2016 183.85p 187.15p 183.03p 184.49p 889779
11/02/2016 189.44p 189.44p 182.57p 183.30p 849837
10/02/2016 191.91p 193.65p 187.33p 189.62p 1490601
09/02/2016 192.00p 194.38p 189.44p 192.27p 858813
08/02/2016 198.95p 201.42p 192.27p 193.46p 774549
05/02/2016 194.10p 202.07p 194.10p 198.86p 946832
04/02/2016 194.56p 196.57p 190.90p 196.12p 1227312
03/02/2016 190.53p 194.65p 190.17p 193.10p 761501
02/02/2016 200.88p 201.08p 192.64p 192.91p 942977
01/02/2016 198.22p 201.42p 197.49p 200.05p 1020241
29/01/2016 190.35p 197.86p 190.35p 197.03p 1035314
28/01/2016 193.74p 196.57p 190.59p 193.65p 445169
27/01/2016 194.01p 194.29p 190.63p 193.74p 800537
26/01/2016 190.90p 194.47p 189.44p 193.74p 3118568
25/01/2016 195.02p 195.02p 190.17p 192.55p 1471316
22/01/2016 193.19p 193.37p 190.51p 193.19p 3055635
21/01/2016 186.23p 188.70p 183.12p 188.61p 834079
20/01/2016 185.78p 186.69p 180.19p 185.50p 1013492
19/01/2016 189.07p 190.53p 186.05p 186.32p 532357
18/01/2016 189.07p 190.35p 185.78p 185.78p 647848
15/01/2016 196.67p 198.86p 188.43p 189.34p 1395913
14/01/2016 197.22p 198.13p 191.72p 196.12p 1184062
13/01/2016 191.08p 197.12p 190.64p 194.93p 702736
12/01/2016 196.85p 198.59p 192.91p 196.67p 1403735
11/01/2016 198.22p 198.22p 193.74p 195.48p 724596
08/01/2016 194.56p 201.70p 192.73p 198.13p 1714861
07/01/2016 196.94p 196.94p 188.98p 189.71p 1970726
06/01/2016 204.17p 204.17p 194.56p 198.31p 754640
05/01/2016 204.54p 205.54p 200.33p 203.90p 799057
04/01/2016 206.55p 209.57p 203.44p 204.26p 735869
31/12/2015 212.22p 214.05p 207.74p 209.66p 423872
30/12/2015 211.31p 213.69p 210.03p 210.94p 358125
29/12/2015 209.57p 214.42p 209.57p 212.32p 697989
24/12/2015 209.30p 213.78p 204.54p 211.03p 338111
23/12/2015 202.25p 211.40p 202.25p 210.58p 836299
22/12/2015 201.33p 202.71p 200.88p 202.25p 1036897
21/12/2015 200.24p 205.91p 200.24p 201.33p 810247
18/12/2015 199.78p 203.90p 198.59p 201.97p 2009933
17/12/2015 208.29p 208.56p 196.85p 202.43p 3471700
16/12/2015 213.60p 216.89p 211.40p 216.62p 640631
15/12/2015 211.40p 213.26p 209.39p 212.22p 883598
14/12/2015 211.49p 212.50p 207.74p 209.02p 596480
11/12/2015 215.88p 216.25p 210.39p 211.49p 1114201
10/12/2015 214.51p 217.07p 212.77p 216.25p 595965
09/12/2015 218.45p 219.82p 214.88p 216.52p 694554
08/12/2015 221.19p 221.19p 217.07p 218.08p 635034
07/12/2015 219.27p 221.47p 218.26p 219.54p 691548
04/12/2015 224.21p 224.85p 219.09p 219.27p 640880
03/12/2015 229.43p 229.43p 224.30p 224.30p 578710
02/12/2015 228.79p 230.34p 227.32p 227.78p 931706
01/12/2015 234.28p 237.30p 229.34p 229.79p 1115573
30/11/2015 224.58p 236.38p 222.47p 232.54p 1580561
27/11/2015 221.83p 226.32p 221.83p 222.75p 381374
26/11/2015 226.04p 226.59p 223.85p 225.95p 471976
25/11/2015 220.37p 226.77p 220.00p 225.40p 705242
24/11/2015 218.45p 219.27p 215.98p 219.27p 858133
23/11/2015 221.01p 221.01p 218.08p 219.09p 369621
20/11/2015 221.92p 221.92p 218.81p 220.83p 480142
19/11/2015 217.71p 222.76p 216.94p 219.64p 818298
18/11/2015 211.95p 217.17p 210.67p 215.88p 510034
17/11/2015 211.49p 213.32p 211.13p 212.50p 456025
16/11/2015 207.92p 211.95p 207.28p 209.94p 328950
13/11/2015 210.58p 210.67p 207.92p 209.11p 1361962
12/11/2015 218.26p 218.54p 209.30p 209.75p 761263
11/11/2015 218.63p 221.92p 217.62p 219.00p 570849
10/11/2015 222.75p 222.93p 216.71p 217.26p 884970
09/11/2015 221.47p 224.03p 221.47p 222.38p 1068950
06/11/2015 215.06p 221.38p 215.06p 221.38p 1118594
05/11/2015 219.09p 220.28p 215.06p 215.06p 975445
04/11/2015 217.17p 219.82p 215.98p 218.17p 1142187
03/11/2015 216.80p 217.17p 213.78p 215.98p 1378502
02/11/2015 214.60p 216.43p 211.49p 215.06p 1647115
30/10/2015 202.80p 222.38p 202.80p 214.69p 2995093
29/10/2015 213.69p 214.15p 205.54p 206.28p 3187770
28/10/2015 213.78p 215.91p 211.58p 214.15p 1647953
27/10/2015 221.38p 221.38p 213.78p 213.78p 976334
26/10/2015 224.30p 225.40p 221.47p 221.92p 949792
23/10/2015 222.66p 224.67p 220.37p 224.30p 632845
22/10/2015 217.62p 221.38p 215.06p 220.37p 613567
21/10/2015 215.43p 218.72p 215.43p 218.36p 823512
20/10/2015 214.33p 215.61p 213.14p 215.15p 712565
19/10/2015 215.88p 216.71p 213.60p 214.15p 484539
16/10/2015 218.63p 219.45p 214.69p 215.88p 861385
15/10/2015 217.26p 218.08p 214.97p 217.62p 654203
14/10/2015 222.47p 222.84p 215.52p 215.98p 1157214
13/10/2015 223.02p 223.02p 216.98p 217.71p 516119
12/10/2015 227.60p 228.51p 222.56p 223.39p 573185
09/10/2015 224.94p 230.71p 224.94p 228.15p 970224
08/10/2015 223.94p 225.17p 221.38p 223.94p 1117281
07/10/2015 222.02p 224.67p 221.28p 223.39p 1207928
06/10/2015 216.07p 222.38p 215.34p 220.55p 947892
05/10/2015 212.32p 216.52p 212.04p 215.79p 902973
02/10/2015 210.85p 212.32p 209.57p 211.67p 868708
01/10/2015 207.83p 209.02p 205.91p 209.02p 916841
30/09/2015 201.42p 204.63p 200.60p 204.26p 962314
29/09/2015 195.29p 198.95p 195.29p 197.95p 1132298
28/09/2015 198.68p 201.06p 197.67p 197.95p 1025688
25/09/2015 196.39p 199.05p 195.84p 198.86p 1174730
24/09/2015 192.36p 195.84p 192.36p 193.28p 955323
23/09/2015 191.63p 193.01p 189.16p 192.18p 1378500
22/09/2015 198.77p 200.42p 189.62p 190.53p 1402424
21/09/2015 197.86p 200.69p 197.67p 197.67p 934898
18/09/2015 207.28p 208.01p 198.22p 199.69p 2294655
17/09/2015 213.14p 213.14p 207.10p 207.10p 1472952
16/09/2015 212.50p 213.41p 211.22p 212.50p 642490
15/09/2015 213.69p 214.33p 209.02p 210.94p 609734
14/09/2015 213.78p 214.15p 210.83p 212.77p 649432
11/09/2015 214.97p 215.15p 212.41p 213.50p 533815
10/09/2015 213.32p 215.15p 212.59p 214.15p 531749
09/09/2015 220.28p 220.28p 215.88p 216.71p 433260
08/09/2015 213.50p 215.52p 213.32p 215.06p 409423
07/09/2015 211.40p 211.77p 207.74p 211.58p 597743
04/09/2015 210.48p 211.40p 206.92p 207.92p 631762
03/09/2015 210.76p 213.78p 210.76p 212.32p 830583
02/09/2015 214.60p 215.24p 209.02p 209.02p 736232
01/09/2015 221.65p 221.65p 210.94p 213.32p 750646
28/08/2015 213.05p 217.99p 212.50p 217.26p 792172
27/08/2015 214.51p 215.08p 211.13p 212.13p 984830
26/08/2015 213.05p 215.06p 209.20p 210.30p 977870
25/08/2015 211.03p 217.71p 211.03p 214.69p 844052
24/08/2015 214.24p 214.24p 204.99p 208.11p 928683
21/08/2015 217.71p 221.28p 216.68p 218.36p 898859
20/08/2015 218.63p 221.56p 216.70p 219.64p 1033114
19/08/2015 227.32p 227.32p 220.64p 221.01p 830661
18/08/2015 229.52p 230.34p 228.06p 228.42p 297082
17/08/2015 231.53p 232.17p 227.87p 229.70p 501647
14/08/2015 230.44p 233.09p 230.34p 230.80p 386653
13/08/2015 232.63p 235.44p 230.07p 230.71p 778522
12/08/2015 236.02p 237.43p 227.23p 229.79p 2657694
11/08/2015 236.29p 238.21p 234.71p 237.39p 1388707
10/08/2015 237.39p 238.12p 233.82p 237.39p 2628899
07/08/2015 236.66p 236.66p 234.19p 235.29p 481532
06/08/2015 238.40p 238.85p 235.19p 236.38p 512875
05/08/2015 239.86p 240.87p 237.48p 239.13p 692544
04/08/2015 236.38p 239.31p 234.46p 238.76p 1007508
03/08/2015 233.36p 236.66p 233.36p 236.20p 775655
31/07/2015 235.10p 235.93p 232.36p 235.19p 716001
30/07/2015 230.89p 234.46p 229.52p 233.55p 1068016
29/07/2015 234.92p 234.92p 226.59p 231.62p 1557894
28/07/2015 226.96p 232.45p 225.58p 231.62p 1071398
27/07/2015 231.53p 231.81p 227.60p 229.06p 2098318
24/07/2015 231.72p 233.82p 229.43p 230.71p 735884
23/07/2015 233.55p 234.06p 230.34p 231.35p 1198375
22/07/2015 237.12p 237.12p 232.72p 233.91p 784409
21/07/2015 236.48p 237.94p 235.93p 237.02p 1051948
20/07/2015 237.85p 238.31p 236.38p 237.76p 751761
17/07/2015 236.84p 237.42p 235.38p 236.02p 801406
16/07/2015 236.57p 239.67p 235.74p 237.21p 1362090
15/07/2015 237.66p 238.67p 236.02p 237.39p 1235120
14/07/2015 237.94p 239.87p 233.82p 237.02p 1214980
13/07/2015 234.37p 237.60p 232.08p 236.84p 1535956
10/07/2015 229.98p 231.62p 227.60p 229.98p 1225540
09/07/2015 228.42p 230.25p 227.23p 227.87p 1465978
08/07/2015 229.06p 230.98p 226.04p 226.13p 1148844
07/07/2015 232.81p 233.91p 228.51p 229.70p 3006361
06/07/2015 231.62p 235.74p 230.25p 234.00p 1081126
03/07/2015 235.19p 237.94p 234.28p 236.20p 1134111
02/07/2015 237.48p 242.33p 235.01p 236.93p 1495463
01/07/2015 234.74p 240.68p 234.74p 234.83p 2005159
30/06/2015 230.62p 236.11p 227.78p 234.83p 2044425
29/06/2015 228.97p 231.90p 225.22p 230.98p 3233776
26/06/2015 233.73p 237.12p 231.36p 234.46p 2784676
25/06/2015 228.79p 237.48p 226.04p 236.38p 4476993
24/06/2015 242.52p 265.39p 229.61p 235.74p 13080493
23/06/2015 284.06p 285.89p 283.61p 285.53p 659717
22/06/2015 279.12p 282.42p 278.11p 282.05p 695596
19/06/2015 277.02p 277.93p 275.00p 275.28p 1239494
18/06/2015 274.55p 276.10p 271.71p 275.92p 729325
17/06/2015 274.82p 275.74p 271.80p 275.00p 742034
16/06/2015 270.06p 274.00p 269.33p 273.90p 670500
15/06/2015 268.60p 272.90p 268.60p 272.81p 783993
12/06/2015 274.00p 276.28p 271.53p 273.72p 584492
11/06/2015 274.55p 277.02p 273.43p 276.38p 551396
10/06/2015 271.53p 273.72p 269.51p 273.72p 739138
09/06/2015 270.70p 271.71p 267.41p 270.43p 1049712
08/06/2015 269.97p 270.79p 267.96p 269.51p 1129013

*Close Price adjusted for both dividends and splits