Elementis (ELM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
05/04/2011 142.76p 142.76p 141.02p 142.49p 203671
04/04/2011 137.55p 142.76p 137.55p 142.76p 1040446
01/04/2011 140.02p 140.97p 135.72p 137.18p 1252045
31/03/2011 143.40p 143.50p 139.19p 139.19p 1024313
30/03/2011 144.59p 145.78p 142.12p 142.49p 484149
29/03/2011 144.41p 146.24p 143.04p 143.95p 313145
28/03/2011 147.16p 147.69p 143.68p 145.05p 501696
25/03/2011 145.51p 145.97p 143.31p 145.88p 850254
24/03/2011 142.03p 144.78p 141.12p 144.23p 479194
23/03/2011 143.04p 144.78p 141.85p 143.04p 360923
22/03/2011 144.41p 145.33p 143.50p 144.78p 383848
21/03/2011 145.33p 147.34p 144.96p 145.97p 708658
18/03/2011 140.20p 146.06p 138.28p 146.06p 2198314
17/03/2011 136.36p 139.19p 134.62p 138.28p 674252
16/03/2011 132.79p 138.65p 132.61p 135.26p 728395
15/03/2011 128.40p 132.42p 125.28p 131.96p 1859075
14/03/2011 131.87p 132.33p 128.30p 130.32p 587587
11/03/2011 138.19p 138.19p 132.70p 133.06p 675727
10/03/2011 141.85p 142.99p 138.55p 139.10p 1116424
09/03/2011 145.42p 145.42p 142.49p 143.68p 445676
08/03/2011 143.95p 146.07p 143.22p 144.14p 1567332
07/03/2011 139.10p 146.04p 139.10p 144.59p 1398260
04/03/2011 136.36p 141.79p 136.36p 140.57p 3499189
03/03/2011 128.76p 136.82p 128.76p 136.17p 2257644
02/03/2011 120.89p 131.87p 120.89p 130.68p 1552760
01/03/2011 122.17p 124.55p 118.97p 122.63p 1597939
28/02/2011 116.96p 117.96p 114.67p 114.85p 673046
25/02/2011 117.14p 117.14p 115.38p 116.22p 320716
24/02/2011 119.43p 119.43p 114.85p 115.49p 396228
23/02/2011 121.72p 121.72p 119.06p 119.24p 465661
22/02/2011 123.73p 124.83p 120.25p 120.25p 727199
21/02/2011 126.29p 126.29p 124.00p 124.74p 241336
18/02/2011 125.19p 127.21p 124.74p 126.02p 774429
17/02/2011 117.69p 127.11p 117.05p 125.19p 672801
16/02/2011 120.89p 120.91p 117.51p 118.15p 203826
15/02/2011 121.07p 122.08p 119.15p 119.61p 425214
14/02/2011 121.57p 122.09p 119.79p 120.34p 482093
11/02/2011 116.22p 120.62p 116.22p 120.62p 759627
10/02/2011 116.04p 118.05p 115.76p 117.14p 232987
09/02/2011 119.52p 119.52p 117.14p 117.14p 1704688
08/02/2011 117.60p 121.17p 117.60p 120.07p 1062296
07/02/2011 119.06p 120.62p 117.51p 120.62p 534260
04/02/2011 120.89p 121.62p 119.24p 119.70p 236941
03/02/2011 119.88p 122.63p 119.52p 120.80p 956342
02/02/2011 118.24p 119.43p 116.22p 119.43p 6476650
01/02/2011 120.80p 120.80p 116.32p 117.32p 581517
31/01/2011 120.62p 121.44p 118.88p 118.88p 441380
28/01/2011 123.00p 123.00p 118.42p 121.62p 842441
27/01/2011 120.71p 121.44p 119.06p 120.53p 449496
26/01/2011 120.16p 123.00p 119.98p 121.72p 738166
25/01/2011 115.68p 119.98p 115.68p 119.98p 1051765
24/01/2011 114.58p 116.22p 113.71p 115.86p 2734522
21/01/2011 113.94p 115.13p 112.66p 113.57p 1574206
20/01/2011 123.73p 123.73p 114.12p 114.39p 1091692
19/01/2011 127.48p 127.48p 123.00p 123.00p 287107
18/01/2011 121.90p 127.11p 121.55p 126.66p 696980
17/01/2011 122.72p 123.36p 120.34p 121.90p 517015
14/01/2011 125.92p 126.11p 121.90p 121.90p 280698
13/01/2011 129.95p 129.95p 125.83p 127.21p 2099893
12/01/2011 123.55p 129.86p 123.55p 129.86p 5481304
11/01/2011 120.16p 123.55p 119.24p 123.55p 1287351
10/01/2011 120.80p 122.04p 118.24p 118.97p 771296
07/01/2011 123.27p 123.55p 120.07p 120.07p 529792
06/01/2011 126.57p 126.57p 121.07p 122.72p 1683739
05/01/2011 129.49p 129.86p 124.74p 125.10p 481425
04/01/2011 129.68p 131.78p 128.58p 129.77p 798139
31/12/2010 128.21p 130.87p 126.35p 130.87p 171039
30/12/2010 128.40p 130.72p 124.55p 126.93p 443086
29/12/2010 127.21p 129.13p 126.11p 129.13p 151236
24/12/2010 128.12p 129.71p 127.21p 127.57p 38115
23/12/2010 127.21p 129.86p 127.21p 129.31p 596726
22/12/2010 126.29p 128.71p 126.29p 128.49p 987299
21/12/2010 122.17p 126.57p 122.17p 126.57p 1782137
20/12/2010 121.17p 125.19p 120.89p 122.08p 1873507
17/12/2010 120.43p 122.45p 118.70p 121.99p 1842480
16/12/2010 120.07p 126.20p 120.07p 120.62p 625602
15/12/2010 120.07p 121.44p 118.97p 120.62p 382807
14/12/2010 116.04p 120.89p 115.77p 119.43p 792422
13/12/2010 117.14p 119.88p 115.95p 118.70p 394043
10/12/2010 114.94p 119.88p 112.84p 119.88p 2843974
09/12/2010 114.85p 114.85p 112.20p 114.21p 281782
08/12/2010 112.29p 113.66p 110.55p 113.66p 3426705
07/12/2010 114.39p 114.96p 112.01p 112.01p 1113752
06/12/2010 112.56p 114.76p 111.74p 114.39p 6136407
03/12/2010 112.56p 113.99p 107.84p 111.65p 7509859
02/12/2010 105.79p 112.38p 105.79p 112.11p 833755
01/12/2010 104.69p 108.26p 103.69p 105.52p 1003474
30/11/2010 105.24p 105.70p 103.05p 103.14p 418637
29/11/2010 105.24p 108.26p 104.51p 104.51p 1037604
26/11/2010 107.53p 108.26p 101.44p 105.79p 515729
25/11/2010 104.33p 109.18p 102.55p 108.81p 706273
24/11/2010 103.23p 104.14p 100.67p 104.14p 278878
23/11/2010 101.58p 103.74p 100.21p 101.58p 2508981
22/11/2010 102.95p 103.87p 101.22p 102.13p 287877
19/11/2010 98.29p 104.33p 98.29p 103.41p 1578993
18/11/2010 96.55p 99.84p 95.63p 99.20p 1151930
17/11/2010 97.28p 97.28p 94.35p 95.91p 726071
16/11/2010 105.24p 105.24p 98.20p 98.29p 1235153
15/11/2010 106.16p 107.99p 102.77p 104.78p 299650
12/11/2010 102.22p 107.07p 100.48p 106.16p 1003835
11/11/2010 103.78p 106.16p 101.31p 102.41p 614116
10/11/2010 105.79p 107.07p 103.64p 105.33p 1973288
09/11/2010 105.88p 106.16p 104.18p 105.61p 276305
08/11/2010 102.77p 105.97p 101.12p 105.97p 910991
05/11/2010 101.40p 103.23p 100.21p 102.04p 2096407
04/11/2010 101.49p 101.49p 97.65p 98.84p 3177324
03/11/2010 102.50p 104.76p 99.57p 99.57p 3220567
02/11/2010 108.08p 108.08p 99.02p 100.67p 1664392
01/11/2010 107.99p 113.75p 105.10p 105.43p 2698173
29/10/2010 104.24p 104.78p 100.85p 104.78p 483800
28/10/2010 102.31p 105.15p 101.22p 103.96p 833307
27/10/2010 104.69p 104.69p 99.72p 100.21p 1285701
26/10/2010 103.41p 105.15p 100.67p 102.50p 1408536
25/10/2010 105.24p 105.88p 102.95p 102.95p 342301
22/10/2010 101.58p 107.90p 101.40p 104.78p 909220
21/10/2010 101.49p 103.23p 100.30p 100.30p 400372
20/10/2010 104.14p 104.35p 101.58p 102.50p 647871
19/10/2010 98.56p 104.33p 98.20p 104.33p 3190860
18/10/2010 97.01p 98.84p 96.73p 97.19p 142761
15/10/2010 100.21p 102.16p 97.01p 97.92p 303132
14/10/2010 98.65p 104.33p 96.73p 99.75p 1865508
13/10/2010 94.81p 100.30p 93.99p 100.30p 611939
12/10/2010 94.54p 95.27p 91.56p 94.26p 821959
11/10/2010 93.07p 97.01p 93.07p 95.18p 492048
08/10/2010 94.63p 95.42p 91.97p 95.18p 918197
07/10/2010 92.89p 96.09p 91.52p 94.35p 396184
06/10/2010 92.61p 92.89p 89.78p 92.52p 712632
05/10/2010 94.44p 95.04p 90.43p 91.10p 1256172
04/10/2010 94.63p 94.99p 90.60p 94.26p 115190
01/10/2010 93.25p 94.81p 92.13p 93.89p 9854156
30/09/2010 93.35p 93.80p 91.52p 92.06p 327203
29/09/2010 93.35p 93.35p 90.60p 92.06p 1322932
28/09/2010 92.52p 94.35p 88.82p 91.52p 3774764
27/09/2010 92.34p 94.44p 89.96p 94.44p 1378876
24/09/2010 89.64p 94.72p 89.32p 91.19p 2185629
23/09/2010 90.28p 91.06p 87.37p 90.05p 743340
22/09/2010 90.55p 91.59p 87.53p 88.82p 1017376
21/09/2010 87.85p 90.60p 87.71p 90.60p 525359
20/09/2010 87.40p 90.60p 85.57p 88.63p 473541
17/09/2010 84.88p 91.97p 84.88p 86.94p 2718091
16/09/2010 84.47p 87.76p 81.51p 87.58p 243508
15/09/2010 81.27p 84.24p 80.53p 83.51p 563691
14/09/2010 83.74p 83.74p 79.62p 80.85p 2120345
13/09/2010 80.17p 84.55p 80.17p 83.46p 1435063
10/09/2010 82.36p 82.36p 79.48p 82.27p 1989701
09/09/2010 83.51p 83.51p 80.07p 80.99p 609506
08/09/2010 79.85p 81.71p 79.16p 81.45p 4349336
07/09/2010 82.36p 83.28p 79.25p 80.35p 1941806
06/09/2010 80.53p 80.53p 78.70p 80.08p 1527851
03/09/2010 82.13p 82.75p 77.79p 79.16p 1767487
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

*Close Price adjusted for both dividends and splits