Elementis (ELM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
02/09/2010 83.28p 83.28p 75.96p 80.08p 9110371
01/09/2010 84.19p 84.19p 80.76p 82.82p 538443
31/08/2010 84.19p 84.19p 82.36p 83.28p 1385832
27/08/2010 83.74p 83.74p 80.30p 82.36p 796562
26/08/2010 80.76p 82.59p 80.53p 82.59p 896290
25/08/2010 82.36p 82.36p 78.70p 79.62p 484142
24/08/2010 83.97p 83.97p 78.70p 78.70p 1115659
23/08/2010 82.59p 82.82p 79.85p 82.36p 2290000
20/08/2010 80.53p 82.82p 78.70p 78.70p 75102
19/08/2010 81.91p 82.82p 81.45p 81.91p 1471530
18/08/2010 80.99p 83.51p 80.99p 81.91p 965672
17/08/2010 82.36p 83.83p 80.76p 83.28p 6845577
16/08/2010 81.91p 82.13p 79.62p 81.91p 124419
13/08/2010 80.30p 82.36p 80.30p 80.76p 24290
12/08/2010 79.62p 81.68p 79.16p 79.62p 256825
11/08/2010 79.62p 79.62p 78.70p 79.39p 124757
10/08/2010 77.10p 79.62p 76.91p 78.70p 332282
09/08/2010 78.70p 79.16p 76.87p 77.79p 252866
06/08/2010 74.13p 78.70p 74.13p 78.25p 220478
05/08/2010 74.13p 76.42p 73.44p 76.42p 228971
04/08/2010 73.90p 75.04p 73.44p 75.04p 318240
03/08/2010 75.04p 75.04p 72.30p 74.81p 2844188
02/08/2010 71.38p 76.61p 71.38p 73.67p 736914
30/07/2010 70.01p 70.92p 66.81p 70.92p 1087360
29/07/2010 68.41p 70.01p 65.89p 70.01p 172041
28/07/2010 70.47p 70.47p 66.58p 66.58p 551451
27/07/2010 66.81p 69.79p 64.29p 69.09p 373640
26/07/2010 62.23p 65.43p 62.23p 65.43p 118544
23/07/2010 64.29p 64.52p 62.46p 63.83p 55143
22/07/2010 64.52p 64.52p 62.23p 64.06p 72096
21/07/2010 64.06p 65.89p 62.23p 64.52p 113560
20/07/2010 63.15p 64.13p 61.70p 64.06p 30428
19/07/2010 62.23p 63.02p 60.17p 62.69p 27653
16/07/2010 62.00p 62.23p 60.86p 61.32p 423197
15/07/2010 62.23p 62.23p 61.32p 61.77p 387793
14/07/2010 62.23p 62.23p 58.11p 61.32p 663467
13/07/2010 64.06p 64.06p 58.57p 61.32p 3514552
12/07/2010 62.23p 63.15p 62.00p 62.23p 53197
09/07/2010 59.94p 61.54p 59.94p 61.54p 205919
08/07/2010 61.09p 62.23p 58.57p 60.86p 225377
07/07/2010 59.48p 60.40p 59.03p 60.40p 190688
06/07/2010 58.11p 61.32p 58.11p 60.40p 887928
05/07/2010 55.82p 57.65p 55.82p 57.65p 243790
02/07/2010 57.65p 57.65p 54.91p 55.82p 571539
01/07/2010 57.65p 57.65p 56.74p 56.74p 295325
30/06/2010 57.65p 57.65p 55.60p 57.43p 50136
29/06/2010 54.91p 57.65p 54.91p 56.74p 90914
28/06/2010 55.37p 57.65p 54.91p 54.91p 117601
25/06/2010 58.57p 58.57p 54.91p 55.82p 79082
24/06/2010 57.65p 57.65p 56.74p 57.65p 95889
23/06/2010 54.91p 58.11p 54.91p 58.11p 184886
22/06/2010 53.99p 56.51p 51.93p 53.77p 338413
21/06/2010 57.65p 57.88p 54.91p 54.91p 211573
18/06/2010 59.26p 60.40p 57.65p 57.65p 533525
17/06/2010 57.43p 60.17p 57.43p 60.17p 657539
16/06/2010 59.94p 61.32p 57.43p 57.43p 313729
15/06/2010 59.94p 61.09p 57.65p 57.65p 208042
14/06/2010 61.32p 61.32p 61.32p 61.32p 17046
11/06/2010 58.80p 61.32p 58.68p 59.94p 43020
10/06/2010 59.48p 61.32p 59.48p 61.32p 75841
09/06/2010 61.09p 61.32p 58.57p 61.32p 41196
08/06/2010 59.71p 62.23p 58.11p 60.40p 65827
07/06/2010 59.48p 62.23p 58.57p 62.23p 123907
04/06/2010 62.23p 62.92p 60.40p 62.23p 187189
03/06/2010 60.86p 62.23p 56.74p 62.23p 234546
02/06/2010 59.48p 60.86p 58.57p 59.48p 342177
01/06/2010 59.48p 62.23p 59.48p 61.32p 277699
28/05/2010 63.15p 63.15p 60.63p 61.09p 83104
27/05/2010 61.77p 62.69p 59.71p 61.09p 317484
26/05/2010 59.94p 62.23p 59.48p 61.77p 1587277
25/05/2010 57.65p 59.94p 57.65p 59.94p 2538646
24/05/2010 58.11p 61.09p 58.11p 60.63p 2930049
21/05/2010 56.74p 56.74p 54.36p 54.91p 556147
20/05/2010 55.37p 56.28p 55.37p 56.28p 10966
19/05/2010 57.20p 57.65p 53.99p 57.65p 1212302
18/05/2010 58.57p 58.57p 56.28p 56.28p 4016260
17/05/2010 58.57p 58.57p 55.82p 58.57p 66828
14/05/2010 58.57p 59.03p 56.74p 58.57p 160403
13/05/2010 55.82p 57.88p 55.60p 57.88p 138399
12/05/2010 58.57p 58.57p 55.82p 58.34p 282739
11/05/2010 54.91p 56.51p 54.91p 56.51p 31329
10/05/2010 54.91p 58.57p 54.91p 56.74p 27531
07/05/2010 54.91p 57.65p 53.54p 56.28p 119854
06/05/2010 58.57p 59.03p 55.14p 58.57p 4006068
05/05/2010 59.26p 59.48p 55.60p 58.57p 261208
04/05/2010 60.63p 60.63p 56.74p 57.65p 94870
30/04/2010 60.17p 60.17p 58.11p 59.03p 3727802
29/04/2010 56.74p 60.40p 56.74p 58.57p 553814
28/04/2010 59.26p 60.40p 58.34p 59.26p 185379
27/04/2010 59.94p 61.32p 58.57p 59.26p 138275
26/04/2010 61.32p 61.32p 58.11p 61.32p 94727
23/04/2010 61.32p 62.69p 57.20p 60.17p 325613
22/04/2010 61.32p 65.89p 61.32p 62.23p 403094
21/04/2010 61.32p 62.21p 59.48p 60.86p 101060
20/04/2010 59.48p 60.40p 59.48p 59.48p 589726
19/04/2010 59.03p 61.77p 57.65p 61.77p 127067
16/04/2010 60.40p 60.96p 59.03p 59.48p 157829
15/04/2010 57.43p 62.00p 56.28p 62.00p 306873
14/04/2010 55.60p 59.48p 55.60p 59.03p 176804
13/04/2010 51.71p 59.48p 51.71p 59.03p 77678
12/04/2010 53.08p 54.91p 51.93p 51.93p 25223
09/04/2010 53.77p 56.28p 53.77p 56.28p 1639
08/04/2010 53.99p 55.82p 53.08p 53.77p 133245
07/04/2010 56.74p 56.74p 53.08p 55.37p 123553
06/04/2010 51.25p 56.97p 51.25p 56.97p 368328
01/04/2010 50.79p 53.08p 50.56p 52.16p 156488
31/03/2010 50.33p 52.39p 50.33p 52.16p 63946
30/03/2010 53.08p 53.99p 51.71p 52.16p 118354
29/03/2010 51.48p 53.25p 51.43p 52.16p 188893
26/03/2010 51.25p 53.87p 51.25p 53.08p 193722
25/03/2010 50.10p 51.98p 48.69p 51.71p 233190
24/03/2010 50.10p 50.10p 48.62p 50.10p 13506
23/03/2010 50.33p 50.33p 48.82p 50.10p 91087
22/03/2010 48.05p 50.10p 48.05p 49.42p 178696
19/03/2010 48.27p 50.33p 48.05p 49.42p 356581
18/03/2010 48.05p 48.96p 47.59p 48.27p 504724
17/03/2010 47.59p 48.50p 47.13p 47.13p 322030
16/03/2010 49.42p 49.42p 47.13p 48.05p 185731
15/03/2010 48.27p 50.33p 48.05p 50.33p 230189
12/03/2010 50.33p 50.33p 48.05p 48.50p 177129
11/03/2010 48.96p 50.33p 48.05p 50.33p 270117
10/03/2010 49.19p 49.42p 47.13p 48.05p 437508
09/03/2010 48.73p 51.25p 47.59p 49.19p 67206
08/03/2010 48.50p 48.50p 47.59p 47.59p 71975
05/03/2010 51.25p 51.25p 48.73p 48.73p 75574
04/03/2010 52.62p 52.62p 49.42p 49.42p 140085
03/03/2010 51.25p 52.35p 50.33p 52.16p 317820
02/03/2010 52.85p 52.85p 51.25p 52.16p 125580
01/03/2010 53.08p 53.08p 50.88p 52.39p 76080
26/02/2010 50.79p 53.08p 50.79p 53.08p 990910
25/02/2010 51.25p 51.93p 50.65p 51.25p 1356963
24/02/2010 52.16p 52.62p 51.25p 52.16p 93453
23/02/2010 49.42p 53.99p 49.42p 52.39p 412732
22/02/2010 48.05p 49.42p 47.59p 48.50p 35507
19/02/2010 47.59p 48.05p 47.59p 48.05p 46047
18/02/2010 47.59p 48.05p 47.59p 48.05p 130053
17/02/2010 46.67p 49.42p 46.67p 49.42p 103063
16/02/2010 46.22p 47.97p 45.30p 47.59p 348657
15/02/2010 46.67p 48.05p 46.67p 48.05p 96254
12/02/2010 46.22p 48.43p 46.22p 46.22p 407470
11/02/2010 47.59p 48.50p 46.44p 46.44p 104434
10/02/2010 46.22p 46.22p 46.22p 46.22p 28905
09/02/2010 46.22p 48.02p 46.22p 46.22p 645280
08/02/2010 48.05p 48.73p 48.05p 48.50p 62414
05/02/2010 48.05p 49.42p 48.05p 49.42p 151859
04/02/2010 47.82p 49.88p 46.67p 48.05p 222500
03/02/2010 48.05p 49.42p 48.05p 49.42p 16662
02/02/2010 48.50p 48.50p 46.22p 48.05p 21205
01/02/2010 46.67p 48.84p 46.22p 47.59p 96197
29/01/2010 48.05p 48.05p 46.67p 46.67p 70871
28/01/2010 47.59p 48.96p 46.67p 46.67p 132086
27/01/2010 47.59p 49.50p 46.67p 46.67p 169064
26/01/2010 47.59p 48.50p 46.67p 46.67p 185868
25/01/2010 48.50p 48.50p 46.67p 46.67p 97385
22/01/2010 49.42p 49.42p 46.67p 46.67p 158445
21/01/2010 47.13p 50.33p 47.13p 50.10p 42662
20/01/2010 48.50p 48.50p 47.59p 47.59p 25610
19/01/2010 49.42p 50.10p 46.67p 49.42p 450219
18/01/2010 52.16p 52.18p 49.65p 50.33p 59364
15/01/2010 52.62p 52.62p 50.33p 50.33p 351495
14/01/2010 51.71p 53.54p 51.25p 51.48p 72587
13/01/2010 54.45p 54.45p 51.25p 51.25p 17843
12/01/2010 50.33p 54.91p 50.33p 52.62p 452772
11/01/2010 48.96p 51.25p 48.96p 50.33p 149452
08/01/2010 50.10p 50.33p 48.96p 50.10p 36578
07/01/2010 50.10p 50.10p 47.59p 47.82p 84600
06/01/2010 49.42p 50.33p 47.82p 50.33p 70990
05/01/2010 51.25p 51.25p 46.90p 47.59p 121541
04/01/2010 50.33p 51.25p 47.97p 51.25p 58907
31/12/2009 47.13p 48.50p 47.13p 48.50p 24366
30/12/2009 47.59p 48.50p 46.67p 48.50p 83737
29/12/2009 49.42p 49.88p 47.59p 47.59p 80358
24/12/2009 48.05p 48.05p 47.59p 48.05p 17058
23/12/2009 47.59p 48.50p 46.67p 48.50p 122051
22/12/2009 45.76p 47.36p 45.08p 47.36p 73147
21/12/2009 45.76p 47.59p 45.30p 45.76p 238527
18/12/2009 44.84p 44.96p 44.16p 44.16p 85561
17/12/2009 44.16p 45.76p 44.16p 44.84p 245080
16/12/2009 45.53p 45.53p 43.47p 43.47p 32894
15/12/2009 44.38p 44.38p 43.47p 44.16p 325121
14/12/2009 44.16p 44.84p 43.47p 43.47p 52418
11/12/2009 41.18p 45.16p 41.18p 44.38p 905430
10/12/2009 40.95p 41.07p 40.27p 40.50p 225281
09/12/2009 42.10p 42.77p 39.81p 39.81p 298415
08/12/2009 45.76p 45.76p 42.10p 42.10p 116476
07/12/2009 46.90p 48.05p 45.30p 46.44p 126876
04/12/2009 46.44p 47.24p 46.22p 46.67p 75925
03/12/2009 48.27p 48.96p 45.99p 45.99p 138685
02/12/2009 45.99p 48.05p 45.76p 48.05p 951800
01/12/2009 43.24p 47.82p 43.24p 47.82p 365415
30/11/2009 45.07p 45.07p 42.50p 42.55p 151148
27/11/2009 44.38p 45.76p 40.72p 45.76p 314251
26/11/2009 46.67p 46.67p 42.55p 43.47p 107796
25/11/2009 48.27p 48.27p 44.84p 45.76p 114540
24/11/2009 49.42p 49.42p 46.30p 48.50p 214024
23/11/2009 49.42p 50.33p 48.73p 48.73p 308369
20/11/2009 47.59p 49.42p 47.59p 49.19p 4085
19/11/2009 49.19p 49.19p 47.59p 48.50p 68224
18/11/2009 49.42p 50.10p 47.82p 49.42p 147889
17/11/2009 50.56p 52.86p 48.27p 50.33p 203940

*Close Price adjusted for both dividends and splits