Elementis (ELM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
18/01/2013 200.42p 202.80p 200.42p 200.97p 753826
17/01/2013 198.68p 202.43p 198.04p 201.24p 1113496
16/01/2013 199.59p 200.54p 198.22p 199.32p 1289276
15/01/2013 204.08p 204.08p 197.05p 199.69p 1457710
14/01/2013 208.38p 209.12p 206.18p 206.82p 366678
11/01/2013 208.84p 209.84p 207.83p 208.38p 468874
10/01/2013 209.48p 210.58p 208.29p 208.65p 363401
09/01/2013 209.57p 210.48p 207.92p 209.75p 357240
08/01/2013 206.28p 211.13p 206.28p 208.84p 520300
07/01/2013 209.94p 210.76p 206.16p 210.67p 1078094
04/01/2013 214.24p 214.24p 209.11p 210.48p 664298
03/01/2013 215.34p 215.34p 211.86p 211.86p 608139
02/01/2013 215.88p 219.56p 215.34p 216.16p 591845
31/12/2012 210.30p 212.77p 210.30p 212.77p 44598
28/12/2012 213.41p 214.24p 210.85p 211.58p 227863
27/12/2012 211.22p 213.41p 209.84p 213.14p 446084
24/12/2012 211.40p 212.01p 208.56p 210.94p 87046
21/12/2012 211.58p 212.68p 209.72p 212.22p 863737
20/12/2012 214.51p 215.98p 212.13p 212.13p 1148329
19/12/2012 215.15p 217.07p 213.60p 214.51p 824813
18/12/2012 214.79p 215.98p 211.95p 214.60p 766608
17/12/2012 215.98p 217.71p 213.78p 213.87p 670696
14/12/2012 214.51p 221.65p 213.69p 217.26p 754719
13/12/2012 214.33p 214.42p 210.58p 214.05p 939793
12/12/2012 212.77p 214.69p 212.60p 214.24p 626466
11/12/2012 213.69p 215.06p 211.40p 212.96p 490711
10/12/2012 212.86p 216.80p 211.34p 214.79p 488629
07/12/2012 214.60p 216.80p 210.03p 211.13p 696007
06/12/2012 201.33p 214.69p 201.24p 212.86p 813465
05/12/2012 204.72p 208.01p 204.35p 205.27p 594024
04/12/2012 203.26p 204.08p 202.52p 203.44p 346275
03/12/2012 202.07p 206.82p 202.07p 204.08p 683693
30/11/2012 202.16p 204.44p 202.07p 203.16p 444865
29/11/2012 199.14p 203.53p 198.31p 202.34p 694115
28/11/2012 196.30p 199.41p 195.11p 199.05p 457948
27/11/2012 196.30p 198.22p 195.57p 197.12p 526664
26/11/2012 196.94p 197.25p 194.52p 195.84p 651869
23/11/2012 198.13p 198.13p 195.38p 197.76p 584574
22/11/2012 194.56p 196.94p 194.01p 196.30p 450966
21/11/2012 197.49p 197.76p 192.36p 193.74p 1662210
20/11/2012 196.57p 199.32p 196.30p 198.22p 1472329
19/11/2012 192.46p 196.85p 192.46p 196.57p 914178
16/11/2012 192.82p 194.47p 191.45p 191.54p 915005
15/11/2012 193.37p 194.20p 192.00p 193.55p 315180
14/11/2012 195.38p 197.29p 193.19p 193.46p 645642
13/11/2012 196.30p 197.03p 193.83p 197.03p 957076
12/11/2012 197.31p 199.42p 193.92p 195.84p 449712
09/11/2012 199.14p 199.41p 195.38p 197.76p 593612
08/11/2012 198.31p 201.52p 197.57p 198.50p 607260
07/11/2012 202.07p 204.54p 197.86p 197.95p 762195
06/11/2012 198.22p 201.52p 197.03p 201.33p 839840
05/11/2012 194.01p 198.40p 194.01p 197.76p 603486
02/11/2012 195.38p 201.52p 195.11p 198.50p 1601539
01/11/2012 191.63p 197.67p 189.89p 196.85p 1772395
31/10/2012 183.95p 194.01p 183.65p 191.54p 1833253
30/10/2012 188.98p 189.89p 184.86p 186.87p 868328
29/10/2012 188.80p 189.73p 185.89p 188.16p 1201235
26/10/2012 180.28p 189.44p 179.36p 187.51p 3835731
25/10/2012 193.55p 199.23p 191.72p 198.59p 4394621
24/10/2012 200.88p 201.15p 193.10p 193.28p 1619212
23/10/2012 209.11p 209.11p 199.23p 200.14p 1938532
22/10/2012 210.85p 211.03p 207.42p 208.20p 838417
19/10/2012 205.27p 212.32p 205.27p 210.30p 970899
18/10/2012 205.45p 209.30p 204.81p 206.18p 1020329
17/10/2012 210.48p 212.32p 209.39p 210.48p 992370
16/10/2012 207.28p 210.48p 207.19p 210.48p 785711
15/10/2012 203.35p 207.74p 203.35p 206.64p 643590
12/10/2012 209.94p 209.94p 200.96p 204.81p 852778
11/10/2012 210.67p 211.67p 207.99p 209.94p 994493
10/10/2012 213.87p 213.87p 210.48p 210.48p 676826
09/10/2012 214.51p 218.54p 212.68p 213.23p 984580
08/10/2012 215.34p 216.65p 205.85p 214.15p 935086
05/10/2012 213.96p 217.44p 211.77p 215.88p 623042
04/10/2012 214.97p 215.06p 211.67p 213.69p 744716
03/10/2012 214.33p 215.98p 210.21p 213.60p 776061
02/10/2012 214.51p 220.19p 213.60p 213.60p 867774
01/10/2012 214.15p 217.07p 211.03p 216.98p 1395986
28/09/2012 214.42p 214.60p 210.94p 212.32p 1033833
27/09/2012 212.13p 212.86p 209.94p 212.22p 920495
26/09/2012 213.32p 215.24p 206.49p 211.86p 876212
25/09/2012 213.69p 216.89p 213.69p 215.34p 464308
24/09/2012 214.79p 214.79p 208.49p 213.96p 736812
21/09/2012 217.90p 217.90p 213.05p 213.60p 2903488
20/09/2012 218.90p 218.90p 213.50p 216.71p 690242
19/09/2012 216.52p 219.82p 215.67p 218.81p 593537
18/09/2012 219.91p 220.00p 211.67p 215.15p 819750
17/09/2012 218.54p 224.21p 216.75p 219.91p 601652
14/09/2012 216.43p 221.47p 215.50p 219.91p 1125418
13/09/2012 212.68p 214.33p 210.21p 212.77p 635118
12/09/2012 211.86p 213.16p 209.48p 212.22p 699074
11/09/2012 209.48p 218.17p 207.28p 210.48p 619303
10/09/2012 208.75p 213.23p 207.37p 210.67p 611366
07/09/2012 210.58p 211.40p 203.99p 208.75p 503154
06/09/2012 202.16p 207.74p 201.97p 206.55p 829616
05/09/2012 205.73p 205.73p 195.75p 202.25p 914045
04/09/2012 203.62p 205.53p 200.05p 200.97p 546008
03/09/2012 205.45p 206.73p 199.50p 204.08p 440977
31/08/2012 199.87p 203.16p 199.50p 201.52p 978642
30/08/2012 198.68p 202.07p 196.67p 198.77p 519523
29/08/2012 196.85p 200.33p 196.85p 198.59p 670162
28/08/2012 195.02p 199.32p 195.02p 197.40p 1523753
24/08/2012 197.67p 197.95p 190.21p 196.76p 599437
23/08/2012 199.32p 200.24p 196.57p 196.76p 395058
22/08/2012 199.59p 201.33p 195.38p 198.13p 696138
21/08/2012 202.80p 202.80p 198.77p 201.33p 572344
20/08/2012 196.57p 199.41p 195.55p 197.40p 1480378
17/08/2012 197.31p 198.59p 195.75p 195.84p 535278
16/08/2012 196.76p 198.50p 195.11p 195.84p 926914
15/08/2012 194.74p 196.62p 193.28p 195.84p 409286
14/08/2012 196.85p 197.63p 193.37p 194.47p 632951
13/08/2012 192.82p 196.30p 192.82p 195.29p 683636
10/08/2012 196.85p 198.77p 193.10p 194.47p 1258104
09/08/2012 192.64p 198.59p 190.44p 196.76p 1554997
08/08/2012 189.44p 191.08p 187.15p 191.08p 836760
07/08/2012 191.36p 192.18p 187.88p 189.44p 850864
06/08/2012 190.90p 191.91p 188.06p 189.53p 597783
03/08/2012 184.77p 191.27p 184.77p 188.98p 1035839
02/08/2012 192.09p 192.09p 180.93p 184.59p 673988
01/08/2012 187.70p 194.28p 187.70p 191.54p 814100
31/07/2012 191.08p 194.93p 185.78p 192.18p 2966581
30/07/2012 182.02p 183.03p 179.83p 183.03p 610992
27/07/2012 181.38p 183.03p 178.27p 180.10p 610436
26/07/2012 179.92p 180.93p 174.06p 180.10p 571026
25/07/2012 176.81p 179.10p 174.34p 176.62p 424880
24/07/2012 175.16p 179.10p 173.60p 176.53p 531762
23/07/2012 179.92p 182.39p 172.23p 175.25p 596478
20/07/2012 181.20p 182.85p 175.89p 180.83p 618372
19/07/2012 172.69p 181.20p 172.69p 181.11p 1567371
18/07/2012 167.29p 172.23p 165.37p 171.68p 3766966
17/07/2012 166.74p 166.74p 160.43p 163.81p 2789956
16/07/2012 168.20p 170.13p 164.73p 165.46p 1731791
13/07/2012 169.21p 172.05p 166.45p 167.75p 1381069
12/07/2012 173.51p 173.51p 167.67p 169.67p 726664
11/07/2012 177.08p 177.08p 172.96p 173.88p 1022144
10/07/2012 179.64p 179.74p 175.89p 176.72p 1981583
09/07/2012 185.68p 185.68p 177.81p 178.27p 1750277
06/07/2012 184.68p 186.78p 182.66p 185.41p 563546
05/07/2012 185.87p 185.87p 181.66p 183.30p 540343
04/07/2012 185.68p 185.68p 183.85p 184.68p 416683
03/07/2012 182.66p 185.50p 182.63p 184.77p 1650242
02/07/2012 182.39p 183.40p 180.74p 183.03p 533396
29/06/2012 174.43p 181.66p 171.77p 181.66p 962931
28/06/2012 172.23p 173.06p 170.22p 172.78p 707330
27/06/2012 177.72p 177.80p 169.39p 172.05p 2036973
26/06/2012 172.96p 179.10p 172.96p 177.81p 758164
25/06/2012 173.60p 176.44p 171.04p 171.96p 525004
22/06/2012 179.74p 179.74p 173.79p 173.79p 649655
21/06/2012 180.83p 187.79p 178.73p 180.10p 643957
20/06/2012 180.74p 182.94p 178.36p 182.21p 918651
19/06/2012 180.47p 182.48p 178.55p 179.92p 867955
18/06/2012 183.03p 183.03p 178.27p 179.10p 987191
15/06/2012 182.12p 182.12p 178.68p 178.73p 1524456
14/06/2012 180.83p 183.40p 178.91p 181.75p 892786
13/06/2012 184.59p 185.59p 177.91p 180.28p 1053783
12/06/2012 188.25p 188.25p 182.76p 182.76p 642762
11/06/2012 189.80p 190.72p 186.97p 186.97p 590916
08/06/2012 189.07p 189.07p 185.04p 185.32p 637504
07/06/2012 184.13p 190.72p 183.49p 189.44p 932860
06/06/2012 182.66p 188.93p 182.66p 183.95p 1063023
01/06/2012 183.49p 185.41p 178.55p 181.47p 1232742
31/05/2012 188.70p 189.25p 184.25p 184.31p 871393
30/05/2012 193.46p 193.46p 186.51p 187.06p 891304
29/05/2012 190.63p 196.48p 189.25p 193.83p 1797981
28/05/2012 189.89p 190.90p 186.78p 189.07p 4185060
25/05/2012 189.80p 196.39p 186.42p 187.61p 1359850
24/05/2012 189.25p 189.80p 185.41p 188.43p 474020
23/05/2012 187.06p 188.25p 184.68p 186.14p 650765
22/05/2012 183.76p 188.98p 183.76p 188.34p 1711496
21/05/2012 180.74p 184.59p 178.49p 181.93p 1585901
18/05/2012 183.95p 184.49p 179.37p 182.12p 1798331
17/05/2012 186.14p 190.72p 185.50p 186.69p 1841968
16/05/2012 179.83p 186.87p 179.37p 186.87p 1284553
15/05/2012 180.19p 183.03p 180.19p 182.12p 760883
14/05/2012 182.85p 183.30p 175.98p 180.19p 655718
11/05/2012 177.26p 184.59p 176.99p 184.13p 662804
10/05/2012 181.47p 182.12p 177.08p 178.82p 945355
09/05/2012 183.76p 183.95p 176.17p 178.91p 1041140
08/05/2012 186.78p 187.61p 180.65p 181.29p 1408621
04/05/2012 189.44p 189.44p 182.57p 186.69p 757027
03/05/2012 190.53p 190.96p 187.61p 188.70p 1567349
02/05/2012 185.78p 191.82p 185.76p 189.34p 1423122
01/05/2012 189.07p 190.99p 188.61p 189.89p 383152
30/04/2012 191.45p 192.09p 189.62p 190.44p 751504
27/04/2012 188.34p 191.08p 188.34p 189.80p 1126301
26/04/2012 183.03p 193.55p 180.73p 190.17p 2431362
25/04/2012 183.12p 184.40p 180.47p 180.74p 1159672
24/04/2012 181.47p 183.85p 178.76p 183.03p 1232946
23/04/2012 186.60p 186.78p 179.55p 181.29p 840903
20/04/2012 184.59p 187.61p 183.03p 187.51p 707371
19/04/2012 185.68p 186.23p 181.93p 183.95p 1261092
18/04/2012 188.98p 188.98p 180.56p 183.95p 1531019
17/04/2012 183.03p 192.82p 182.85p 188.52p 1700209
16/04/2012 185.78p 187.88p 177.92p 180.74p 2697363
13/04/2012 177.54p 189.53p 175.71p 187.42p 2453359
12/04/2012 169.30p 178.36p 167.84p 177.45p 1670630
11/04/2012 171.50p 174.70p 168.30p 168.48p 1529214
10/04/2012 168.30p 173.97p 168.11p 171.59p 1276534
05/04/2012 168.20p 171.50p 167.66p 170.31p 827275
04/04/2012 170.77p 171.40p 166.65p 167.29p 651222
03/04/2012 173.88p 173.88p 170.46p 172.05p 752125

*Close Price adjusted for both dividends and splits