Elementis (ELM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
05/06/2015 277.29p 278.11p 270.43p 270.88p 1346386
04/06/2015 282.87p 282.87p 277.29p 278.48p 729225
03/06/2015 284.15p 285.37p 282.11p 283.06p 846273
02/06/2015 284.06p 284.43p 279.12p 282.14p 747277
01/06/2015 282.14p 283.06p 278.21p 281.59p 722506
29/05/2015 284.43p 285.34p 278.76p 279.76p 2457395
28/05/2015 281.68p 285.71p 281.68p 284.89p 721767
27/05/2015 277.47p 283.61p 277.47p 283.33p 1170646
26/05/2015 280.68p 282.05p 277.02p 278.76p 1287765
22/05/2015 281.87p 282.78p 279.49p 281.78p 2510100
21/05/2015 277.11p 280.77p 275.37p 280.49p 1159014
20/05/2015 280.95p 283.79p 278.21p 278.66p 2540322
19/05/2015 284.61p 288.82p 283.61p 287.17p 596641
18/05/2015 283.33p 287.24p 282.69p 284.52p 548766
15/05/2015 284.89p 287.72p 284.43p 286.53p 3005130
14/05/2015 282.78p 287.17p 282.05p 285.07p 672205
13/05/2015 280.77p 284.52p 279.94p 284.34p 1040416
12/05/2015 275.92p 281.23p 275.92p 280.04p 936111
11/05/2015 285.25p 285.71p 280.59p 281.50p 702804
08/05/2015 282.05p 290.65p 282.05p 284.06p 1316395
07/05/2015 276.92p 277.20p 271.43p 276.28p 819206
06/05/2015 275.74p 277.57p 273.72p 275.92p 1045842
05/05/2015 279.76p 282.23p 277.20p 277.20p 1042826
01/05/2015 278.76p 280.68p 277.47p 279.76p 348657
30/04/2015 279.30p 280.31p 277.29p 278.66p 1208733
29/04/2015 284.06p 285.71p 278.30p 278.85p 1254424
28/04/2015 288.18p 288.27p 282.60p 284.89p 940831
27/04/2015 288.18p 288.18p 284.15p 287.54p 1037880
24/04/2015 281.41p 292.88p 281.41p 285.16p 1168321
23/04/2015 281.41p 284.15p 276.83p 282.96p 2159676
22/04/2015 288.27p 294.95p 288.09p 288.27p 1457001
21/04/2015 291.57p 296.60p 290.93p 293.31p 1156389
20/04/2015 289.65p 293.67p 289.65p 292.48p 1971470
17/04/2015 287.36p 291.49p 287.36p 290.10p 2199887
16/04/2015 287.17p 289.19p 285.82p 288.73p 2352501
15/04/2015 287.27p 289.74p 285.33p 288.27p 1267904
14/04/2015 282.87p 289.46p 282.78p 284.61p 1164820
13/04/2015 288.55p 288.55p 282.23p 284.06p 757775
10/04/2015 280.68p 288.55p 277.02p 287.72p 926219
09/04/2015 278.57p 279.49p 275.46p 278.94p 787255
08/04/2015 276.92p 279.49p 275.03p 276.38p 1136629
07/04/2015 269.05p 275.28p 269.05p 274.55p 1008481
02/04/2015 268.41p 269.88p 267.22p 269.33p 737724
01/04/2015 266.03p 268.78p 263.38p 266.77p 1315914
31/03/2015 267.86p 269.42p 264.75p 265.58p 1152253
30/03/2015 264.30p 268.78p 264.30p 267.04p 825517
27/03/2015 263.66p 266.22p 263.66p 264.84p 791173
26/03/2015 264.39p 265.16p 261.92p 263.75p 796318
25/03/2015 263.47p 269.33p 263.47p 266.86p 622950
24/03/2015 265.49p 269.05p 265.49p 267.68p 537663
23/03/2015 266.86p 267.86p 263.47p 267.68p 666301
20/03/2015 267.22p 270.52p 266.13p 268.69p 1323315
19/03/2015 266.13p 268.32p 264.66p 265.58p 1189920
18/03/2015 259.81p 266.31p 257.98p 265.03p 1626185
17/03/2015 259.54p 259.72p 255.14p 258.99p 738558
16/03/2015 258.07p 259.54p 254.87p 257.89p 765823
13/03/2015 256.24p 257.62p 254.71p 256.24p 725026
12/03/2015 256.70p 257.34p 253.13p 256.70p 1312242
11/03/2015 250.20p 254.78p 249.74p 252.31p 2632428
10/03/2015 264.02p 264.57p 249.84p 251.58p 3683833
09/03/2015 266.31p 267.22p 264.57p 266.31p 1168024
06/03/2015 265.21p 267.32p 264.20p 265.85p 1103612
05/03/2015 259.45p 265.03p 259.26p 265.03p 810900
04/03/2015 260.54p 261.46p 253.95p 258.99p 970234
03/03/2015 261.55p 263.84p 260.94p 261.64p 1080744
02/03/2015 260.73p 263.38p 259.54p 260.27p 885981
27/02/2015 262.83p 262.83p 258.44p 262.74p 971668
26/02/2015 258.71p 262.28p 257.52p 261.64p 984744
25/02/2015 263.01p 263.38p 252.67p 257.80p 1996306
24/02/2015 258.07p 262.74p 252.58p 262.56p 1298654
23/02/2015 262.37p 263.61p 257.47p 260.18p 598882
20/02/2015 257.07p 261.46p 254.68p 261.46p 736029
19/02/2015 260.18p 260.73p 254.69p 256.52p 782435
18/02/2015 259.45p 260.27p 255.69p 259.99p 2018148
17/02/2015 258.35p 258.35p 250.57p 255.97p 3040409
16/02/2015 253.50p 254.32p 250.02p 253.13p 1493815
13/02/2015 258.44p 258.44p 252.12p 253.41p 2123859
12/02/2015 251.12p 258.99p 251.12p 258.53p 1309655
11/02/2015 254.23p 254.41p 251.67p 252.40p 487257
10/02/2015 250.75p 254.14p 250.48p 253.59p 1011307
09/02/2015 252.76p 256.11p 247.82p 251.67p 2301174
06/02/2015 254.69p 260.45p 253.77p 254.32p 589607
05/02/2015 249.56p 256.24p 249.56p 255.78p 873795
04/02/2015 250.66p 253.78p 249.74p 250.75p 838908
03/02/2015 251.58p 254.69p 250.48p 251.67p 895512
02/02/2015 252.49p 253.50p 249.01p 252.40p 1039231
30/01/2015 252.12p 255.03p 249.74p 252.95p 1189672
29/01/2015 252.86p 254.60p 248.65p 251.67p 1051598
28/01/2015 261.73p 263.38p 253.82p 255.88p 1020653
27/01/2015 259.54p 264.11p 258.07p 259.54p 914870
26/01/2015 262.92p 263.47p 257.98p 259.54p 1466490
23/01/2015 264.94p 269.24p 262.37p 264.11p 1476562
22/01/2015 264.94p 270.79p 264.94p 269.79p 1046517
21/01/2015 266.40p 266.40p 262.37p 264.48p 1043616
20/01/2015 261.64p 268.23p 261.64p 264.75p 780655
19/01/2015 262.56p 265.39p 259.45p 263.11p 1050954
16/01/2015 260.82p 265.03p 258.62p 261.92p 1182704
15/01/2015 265.39p 266.31p 256.52p 260.09p 1527916
14/01/2015 252.40p 263.56p 250.29p 263.11p 2757689
13/01/2015 253.50p 254.50p 249.74p 253.41p 1649945
12/01/2015 255.97p 257.34p 249.84p 251.67p 2169060
09/01/2015 245.08p 249.65p 243.48p 247.18p 1126439
08/01/2015 237.48p 245.63p 237.48p 244.99p 1049394
07/01/2015 230.34p 237.02p 230.34p 235.10p 5733312
06/01/2015 231.72p 234.74p 228.97p 231.44p 448556
05/01/2015 233.82p 239.50p 232.81p 233.36p 728580
02/01/2015 239.22p 240.32p 234.19p 236.20p 878287
31/12/2014 238.03p 239.59p 227.05p 239.59p 69098
30/12/2014 239.22p 239.86p 237.39p 238.03p 290494
29/12/2014 239.13p 242.61p 238.49p 239.59p 277473
24/12/2014 244.25p 244.25p 240.23p 242.33p 78462
23/12/2014 238.40p 240.41p 235.86p 240.14p 1222881
22/12/2014 235.29p 237.85p 233.44p 236.11p 1432630
19/12/2014 236.02p 237.76p 232.27p 233.36p 3701086
18/12/2014 237.48p 237.48p 233.82p 235.83p 2288874
17/12/2014 228.06p 234.10p 226.77p 233.18p 1653027
16/12/2014 226.59p 229.52p 224.40p 228.88p 1284415
15/12/2014 231.17p 233.27p 227.51p 227.51p 823399
12/12/2014 231.44p 234.92p 231.26p 232.08p 787959
11/12/2014 235.74p 235.74p 233.00p 234.28p 611172
10/12/2014 234.37p 235.29p 232.94p 234.37p 578717
09/12/2014 229.25p 234.37p 227.96p 233.46p 801713
08/12/2014 233.00p 233.00p 228.88p 229.98p 382120
05/12/2014 234.00p 234.14p 230.53p 231.53p 487726
04/12/2014 227.14p 231.81p 225.13p 231.26p 808482
03/12/2014 222.56p 225.86p 218.81p 225.13p 1896991
02/12/2014 226.68p 227.78p 219.73p 221.19p 1951742
01/12/2014 229.34p 233.36p 223.57p 225.22p 976574
28/11/2014 252.40p 252.40p 227.95p 233.55p 3983857
27/11/2014 254.41p 255.42p 250.29p 250.66p 526977
26/11/2014 251.39p 254.69p 247.82p 254.05p 536594
25/11/2014 248.10p 250.57p 246.45p 249.47p 461673
24/11/2014 248.83p 249.38p 245.99p 246.08p 408580
21/11/2014 243.89p 250.84p 243.89p 249.01p 524686
20/11/2014 242.06p 244.99p 240.41p 244.89p 375234
19/11/2014 245.44p 246.08p 242.06p 243.43p 439235
18/11/2014 241.42p 246.67p 241.42p 243.89p 388795
17/11/2014 240.68p 242.61p 237.66p 242.06p 330119
14/11/2014 242.70p 245.44p 239.64p 241.69p 410329
13/11/2014 242.61p 245.51p 242.61p 243.70p 325930
12/11/2014 241.33p 244.07p 240.04p 242.52p 510404
11/11/2014 240.32p 243.61p 240.23p 243.61p 727357
10/11/2014 240.14p 242.79p 237.53p 240.68p 1036101
07/11/2014 239.04p 243.89p 237.57p 238.76p 939512
06/11/2014 242.88p 243.43p 235.56p 238.40p 1299278
05/11/2014 250.39p 250.39p 242.06p 243.52p 1329225
04/11/2014 244.53p 249.29p 244.53p 247.09p 1355321
03/11/2014 240.78p 246.08p 238.95p 244.80p 885203
31/10/2014 240.23p 246.08p 239.40p 241.51p 1344980
30/10/2014 232.63p 236.38p 232.54p 235.19p 809907
29/10/2014 231.08p 233.39p 230.34p 232.91p 548596
28/10/2014 229.79p 231.44p 227.51p 231.17p 478225
27/10/2014 228.88p 230.71p 226.23p 229.89p 766964
24/10/2014 230.16p 230.16p 227.23p 227.23p 635205
23/10/2014 228.79p 230.44p 224.58p 229.79p 925391
22/10/2014 222.38p 229.43p 222.38p 228.79p 1349924
21/10/2014 217.35p 223.48p 216.89p 221.92p 939851
20/10/2014 221.74p 221.74p 216.98p 217.62p 570403
17/10/2014 213.14p 221.28p 212.41p 220.37p 1262126
16/10/2014 209.75p 214.97p 206.37p 213.41p 1843145
15/10/2014 216.16p 217.53p 207.28p 208.29p 2187982
14/10/2014 208.47p 216.07p 207.37p 215.06p 1131473
13/10/2014 212.22p 214.15p 207.28p 209.57p 1525787
10/10/2014 215.88p 218.45p 213.60p 214.42p 3547254
09/10/2014 218.54p 223.02p 215.04p 217.71p 2700258
08/10/2014 221.28p 221.38p 214.05p 214.51p 3698477
07/10/2014 228.97p 228.97p 221.56p 221.65p 722799
06/10/2014 227.87p 232.27p 227.05p 228.70p 590564
03/10/2014 227.32p 229.11p 224.49p 226.59p 836676
02/10/2014 232.91p 233.00p 225.95p 226.32p 458076
01/10/2014 232.27p 234.64p 231.44p 232.91p 934568
30/09/2014 238.49p 238.49p 233.33p 233.82p 834011
29/09/2014 230.53p 235.29p 227.87p 234.19p 544055
26/09/2014 231.08p 233.46p 229.52p 229.70p 385687
25/09/2014 237.02p 239.77p 231.62p 232.45p 635834
24/09/2014 235.47p 238.76p 232.81p 237.94p 534598
23/09/2014 240.41p 241.97p 236.48p 237.30p 381859
22/09/2014 240.68p 245.80p 240.68p 241.87p 438008
19/09/2014 244.71p 248.46p 242.97p 243.25p 1073965
18/09/2014 240.23p 242.97p 237.94p 242.33p 617492
17/09/2014 241.78p 242.97p 239.40p 239.40p 641013
16/09/2014 245.26p 245.26p 240.32p 240.59p 594762
15/09/2014 246.27p 251.03p 244.62p 245.44p 380859
12/09/2014 246.45p 250.75p 246.45p 248.74p 390932
11/09/2014 256.15p 256.15p 246.91p 247.37p 417116
10/09/2014 255.14p 255.24p 250.11p 251.67p 421723
09/09/2014 255.05p 256.88p 253.13p 255.42p 339531
08/09/2014 259.26p 259.26p 253.41p 256.24p 334651
05/09/2014 262.01p 263.38p 258.53p 260.09p 657274
04/09/2014 257.62p 261.46p 255.60p 261.46p 433252
03/09/2014 258.26p 262.19p 255.97p 257.52p 471141
02/09/2014 258.07p 259.63p 255.88p 256.61p 546752
01/09/2014 258.62p 259.26p 256.88p 257.89p 168308
29/08/2014 260.54p 261.64p 255.24p 256.79p 439435
28/08/2014 261.82p 261.82p 257.98p 259.45p 390048
27/08/2014 262.92p 264.75p 260.82p 262.10p 598536
26/08/2014 265.39p 265.39p 260.73p 262.28p 532509
22/08/2014 261.55p 262.83p 260.09p 261.55p 576157
21/08/2014 258.90p 262.37p 257.43p 260.73p 728022
20/08/2014 264.94p 264.94p 258.16p 259.54p 599765

*Close Price adjusted for both dividends and splits