Elementis (ELM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
13/07/2022 103.10p 103.10p 96.60p 99.25p 353109
12/07/2022 101.10p 102.20p 98.98p 101.20p 3497389
11/07/2022 100.10p 102.12p 98.75p 100.90p 567694
08/07/2022 102.80p 103.30p 99.75p 100.60p 723800
07/07/2022 100.10p 103.20p 99.95p 103.00p 418183
06/07/2022 99.45p 100.90p 96.59p 100.50p 537451
05/07/2022 99.40p 99.68p 95.95p 98.05p 682641
04/07/2022 98.55p 101.00p 97.00p 100.30p 365232
01/07/2022 100.00p 100.40p 97.90p 98.55p 397807
30/06/2022 97.95p 98.85p 96.33p 98.85p 736752
29/06/2022 103.90p 103.90p 100.18p 100.40p 576969
28/06/2022 105.00p 105.60p 101.30p 104.80p 809287
27/06/2022 99.40p 103.30p 99.40p 101.80p 906503
24/06/2022 98.35p 102.80p 97.75p 100.70p 1367993
23/06/2022 101.80p 101.80p 97.25p 97.25p 602620
22/06/2022 102.80p 102.80p 99.95p 100.90p 3863992
21/06/2022 108.00p 108.30p 104.40p 104.40p 507142
20/06/2022 109.10p 111.61p 103.50p 105.70p 572418
17/06/2022 105.80p 107.00p 103.00p 107.00p 2174080
16/06/2022 110.90p 110.90p 101.99p 103.70p 2048539
15/06/2022 111.00p 111.00p 103.75p 106.00p 993814
14/06/2022 109.20p 109.20p 104.10p 105.10p 828926
13/06/2022 106.60p 109.80p 106.20p 106.80p 588038
10/06/2022 111.30p 114.50p 110.30p 112.00p 763456
09/06/2022 116.70p 118.90p 114.40p 115.50p 435279
08/06/2022 114.70p 117.40p 112.16p 116.90p 1771080
07/06/2022 114.50p 120.10p 114.50p 117.70p 928231
06/06/2022 120.00p 121.60p 118.41p 119.90p 361628
01/06/2022 116.60p 120.00p 116.50p 117.30p 398659
31/05/2022 119.50p 120.90p 117.20p 118.10p 1010957
30/05/2022 123.60p 125.10p 120.16p 121.40p 285576
27/05/2022 118.50p 123.50p 117.40p 121.50p 563174
26/05/2022 114.20p 118.80p 114.20p 118.10p 302338
25/05/2022 115.60p 115.60p 113.10p 115.00p 158890
24/05/2022 116.90p 117.00p 113.70p 114.40p 307642
23/05/2022 118.00p 118.10p 113.80p 116.40p 300603
20/05/2022 112.60p 115.50p 112.60p 114.20p 413813
19/05/2022 110.70p 112.90p 108.70p 110.60p 519650
18/05/2022 109.70p 117.60p 109.70p 111.70p 673070
17/05/2022 108.10p 118.90p 108.10p 115.60p 493553
16/05/2022 113.50p 115.10p 112.40p 113.50p 225375
13/05/2022 116.30p 116.30p 111.10p 113.50p 534030
12/05/2022 107.10p 111.00p 106.50p 110.20p 359755
11/05/2022 110.10p 112.40p 109.10p 110.00p 2779052
10/05/2022 109.90p 113.60p 109.70p 110.00p 320899
09/05/2022 112.70p 115.70p 111.10p 111.10p 710006
06/05/2022 113.70p 115.50p 112.60p 114.50p 808848
05/05/2022 125.50p 125.50p 115.30p 115.30p 799427
04/05/2022 123.00p 123.00p 118.60p 119.10p 984129
03/05/2022 125.00p 125.00p 120.46p 121.20p 698026
29/04/2022 123.20p 126.70p 121.90p 121.90p 510080
28/04/2022 120.40p 125.36p 120.40p 123.30p 291325
27/04/2022 120.30p 122.80p 119.10p 121.10p 666878
26/04/2022 121.00p 122.30p 119.02p 121.50p 306833
25/04/2022 124.70p 124.80p 121.46p 121.50p 1044749
22/04/2022 123.00p 128.30p 123.00p 125.80p 545536
21/04/2022 126.20p 130.10p 126.20p 127.40p 569963
20/04/2022 125.00p 126.97p 123.10p 126.50p 279740
19/04/2022 121.00p 124.30p 121.00p 123.80p 410459
18/04/2022 127.40p 127.40p 121.30p 124.60p 487500
15/04/2022 127.40p 127.40p 121.30p 124.60p 487500
14/04/2022 127.40p 127.40p 121.30p 124.60p 487500
13/04/2022 121.80p 122.50p 120.70p 121.90p 483209
12/04/2022 121.40p 122.60p 119.80p 122.50p 413844
11/04/2022 125.70p 125.70p 119.00p 122.00p 318752
08/04/2022 117.10p 122.80p 117.10p 121.90p 671638
07/04/2022 116.60p 123.00p 116.60p 122.50p 608796
06/04/2022 123.30p 124.20p 119.40p 119.40p 732260
05/04/2022 117.40p 124.30p 117.00p 122.80p 1097632
04/04/2022 122.70p 122.70p 117.70p 118.80p 476313
01/04/2022 123.00p 123.00p 118.60p 119.00p 596310
31/03/2022 115.50p 122.70p 115.50p 119.00p 892247
30/03/2022 123.20p 123.20p 120.00p 121.70p 637387
29/03/2022 118.80p 122.50p 117.90p 122.50p 595048
28/03/2022 114.00p 119.55p 114.00p 117.10p 656461
25/03/2022 115.00p 117.40p 113.00p 117.40p 1203549
24/03/2022 116.70p 117.22p 113.40p 115.00p 443163
23/03/2022 118.00p 118.40p 116.60p 116.70p 599680
22/03/2022 118.90p 119.85p 117.04p 117.20p 381506
21/03/2022 116.30p 119.70p 116.30p 118.50p 273566
18/03/2022 120.70p 121.00p 116.80p 118.90p 1653179
17/03/2022 116.30p 123.70p 116.30p 118.70p 533236
16/03/2022 121.40p 123.20p 118.30p 122.10p 1866974
15/03/2022 110.00p 116.50p 110.00p 116.00p 1029785
14/03/2022 112.10p 117.50p 112.00p 115.60p 547102
11/03/2022 111.00p 114.00p 108.90p 111.50p 1298959
10/03/2022 115.00p 115.50p 110.40p 112.00p 1437290
09/03/2022 106.00p 112.80p 103.90p 111.70p 5196265
08/03/2022 100.00p 105.27p 97.40p 104.00p 5737479
07/03/2022 101.70p 102.66p 96.50p 98.85p 5702961
04/03/2022 116.00p 116.00p 103.80p 103.80p 3297538
03/03/2022 116.40p 123.30p 111.80p 111.80p 3557781
02/03/2022 121.80p 125.80p 121.01p 122.40p 938871
01/03/2022 128.10p 129.80p 124.00p 124.00p 667140
28/02/2022 134.00p 134.00p 125.80p 129.00p 769780
25/02/2022 128.00p 129.40p 125.10p 129.00p 969010
24/02/2022 126.20p 129.50p 124.90p 124.90p 806516
23/02/2022 128.40p 130.50p 127.11p 130.00p 613684
22/02/2022 128.70p 129.80p 126.02p 128.60p 734079
21/02/2022 127.80p 134.30p 127.80p 130.30p 524918
18/02/2022 136.60p 136.70p 133.60p 135.00p 716930
17/02/2022 135.80p 136.20p 134.00p 135.30p 929953
16/02/2022 132.00p 135.50p 132.00p 135.00p 1239282
15/02/2022 131.30p 135.90p 127.30p 134.90p 792766
14/02/2022 127.20p 132.00p 127.20p 131.10p 868224
11/02/2022 135.00p 135.40p 132.56p 133.50p 932965
10/02/2022 135.90p 139.29p 135.49p 136.20p 449563
09/02/2022 139.80p 140.70p 129.39p 138.10p 489622
08/02/2022 140.30p 140.30p 134.70p 135.90p 786397
07/02/2022 147.00p 147.00p 138.70p 140.00p 342773
04/02/2022 138.40p 142.50p 138.40p 140.00p 535459
03/02/2022 141.00p 142.40p 139.60p 142.00p 599309
02/02/2022 141.20p 143.30p 140.40p 140.80p 523398
01/02/2022 148.50p 148.50p 139.90p 139.90p 539917
31/01/2022 141.50p 142.78p 140.40p 142.40p 574987
28/01/2022 137.50p 144.00p 137.50p 141.00p 1796182
27/01/2022 144.80p 148.40p 144.00p 145.00p 713740
26/01/2022 140.50p 146.80p 140.40p 146.50p 1025053
25/01/2022 139.40p 140.10p 135.40p 140.10p 987078
24/01/2022 144.30p 144.80p 136.80p 137.70p 2007737
21/01/2022 143.80p 144.80p 142.70p 144.20p 1640489
20/01/2022 133.40p 144.90p 133.40p 144.90p 1296986
19/01/2022 136.20p 141.70p 136.20p 140.90p 2125379
18/01/2022 135.00p 141.70p 135.00p 137.70p 2083364
17/01/2022 136.30p 142.90p 134.70p 134.70p 398153
14/01/2022 135.10p 141.13p 132.20p 136.20p 517974
13/01/2022 136.90p 139.80p 133.00p 138.60p 609621
12/01/2022 139.40p 140.20p 136.10p 137.30p 991505
10/01/2022 138.70p 139.70p 131.70p 136.50p 586778
07/01/2022 143.70p 143.70p 135.90p 138.90p 482020
06/01/2022 134.90p 137.90p 134.80p 137.00p 703160
05/01/2022 136.70p 140.30p 134.20p 135.80p 458049
04/01/2022 138.10p 138.50p 132.79p 137.20p 768433
31/12/2021 131.40p 132.44p 128.88p 131.60p 153475
30/12/2021 131.90p 134.20p 130.30p 132.50p 219892
29/12/2021 134.10p 134.40p 131.20p 132.90p 379240
24/12/2021 134.20p 134.20p 131.32p 131.80p 102021
23/12/2021 129.90p 132.00p 127.00p 129.80p 331164
22/12/2021 125.00p 128.50p 125.00p 128.50p 412083
21/12/2021 129.70p 129.70p 127.50p 128.00p 471206
20/12/2021 125.80p 130.50p 125.80p 128.10p 324437
17/12/2021 137.70p 137.70p 130.90p 131.70p 903569
16/12/2021 132.50p 132.50p 127.70p 131.20p 885900
15/12/2021 126.70p 127.20p 125.10p 126.30p 1702138
14/12/2021 127.00p 129.50p 125.00p 126.70p 3039032
13/12/2021 132.40p 132.40p 126.80p 127.60p 1004041
10/12/2021 141.90p 141.90p 130.90p 130.90p 976296
09/12/2021 144.00p 144.00p 134.67p 135.10p 1511794
08/12/2021 140.00p 140.50p 137.30p 137.30p 704273
07/12/2021 140.00p 140.00p 136.70p 137.70p 368234
06/12/2021 131.20p 135.40p 130.60p 135.40p 2362012
03/12/2021 128.10p 135.60p 128.10p 131.30p 623343
02/12/2021 137.50p 139.30p 134.00p 134.00p 937543
01/12/2021 135.50p 138.90p 134.00p 138.60p 685305
30/11/2021 130.50p 136.10p 130.00p 135.00p 4184955
29/11/2021 133.80p 134.30p 130.60p 134.00p 2494233
26/11/2021 132.20p 136.00p 129.50p 132.00p 1159210
25/11/2021 136.00p 138.60p 136.00p 136.00p 272509
24/11/2021 136.00p 139.30p 136.00p 137.80p 286603
23/11/2021 138.80p 140.20p 136.90p 139.40p 349576
22/11/2021 144.00p 144.00p 137.30p 140.00p 317457
19/11/2021 140.00p 140.80p 136.48p 138.40p 496507
18/11/2021 140.00p 142.80p 138.90p 140.30p 721626
17/11/2021 131.80p 140.20p 131.80p 138.60p 3717282
16/11/2021 141.80p 141.80p 136.60p 138.60p 882406
15/11/2021 136.00p 141.30p 135.50p 139.60p 2122236
12/11/2021 140.70p 140.80p 137.60p 138.00p 184336
11/11/2021 141.10p 142.50p 138.90p 140.50p 415227
10/11/2021 132.10p 141.20p 132.10p 139.50p 699067
09/11/2021 144.00p 144.00p 138.20p 139.00p 379828
08/11/2021 133.70p 143.20p 133.70p 140.20p 513987
05/11/2021 142.00p 142.80p 139.30p 140.40p 292062
04/11/2021 140.00p 143.20p 137.30p 141.10p 1463245
03/11/2021 139.20p 142.40p 138.70p 138.70p 300526
02/11/2021 133.20p 141.80p 133.20p 139.20p 415350
01/11/2021 133.40p 140.69p 133.40p 138.20p 560867
29/10/2021 145.50p 145.50p 139.07p 139.50p 516768
28/10/2021 140.70p 143.40p 140.30p 141.30p 410291
27/10/2021 146.00p 146.00p 139.20p 141.10p 491879
26/10/2021 136.10p 140.20p 136.10p 140.00p 486132
25/10/2021 133.70p 139.70p 133.70p 138.90p 355394
22/10/2021 138.50p 139.50p 135.70p 135.80p 474711
21/10/2021 138.90p 141.20p 135.60p 138.00p 365115
20/10/2021 133.70p 138.50p 133.70p 137.30p 299920
19/10/2021 138.10p 138.10p 135.30p 137.00p 615859
18/10/2021 143.20p 143.20p 134.10p 135.50p 464859
15/10/2021 135.50p 143.00p 132.67p 136.80p 950230
14/10/2021 130.10p 135.50p 128.70p 135.50p 1279252
13/10/2021 134.00p 134.00p 127.10p 129.00p 789375
12/10/2021 125.40p 129.60p 124.70p 128.40p 1784146
11/10/2021 125.50p 131.30p 125.50p 128.10p 577006
08/10/2021 135.00p 144.00p 130.50p 131.70p 558820
07/10/2021 132.60p 134.50p 130.20p 131.60p 1935656
06/10/2021 135.60p 139.20p 129.81p 130.30p 2180906
05/10/2021 145.00p 145.70p 139.10p 139.10p 814376
04/10/2021 140.30p 146.80p 140.10p 144.90p 1356939
01/10/2021 141.80p 148.00p 141.80p 147.10p 912438
30/09/2021 148.60p 150.20p 146.10p 149.00p 2476098
29/09/2021 151.90p 157.90p 146.10p 147.00p 2687399
28/09/2021 151.00p 153.30p 150.00p 150.40p 909501

*Close Price adjusted for both dividends and splits