Elementis (ELM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
13/02/2023 124.70p 124.70p 121.32p 122.80p 251357
10/02/2023 124.00p 124.56p 121.00p 121.60p 340456
09/02/2023 129.60p 129.60p 123.80p 123.80p 564150
08/02/2023 128.20p 128.90p 126.20p 126.40p 1250760
07/02/2023 128.00p 128.00p 125.80p 127.00p 2257071
06/02/2023 130.00p 130.00p 126.50p 127.00p 478204
03/02/2023 126.10p 129.30p 125.90p 128.20p 585329
02/02/2023 123.50p 127.00p 122.50p 126.30p 696150
01/02/2023 122.10p 124.60p 121.00p 122.10p 1390679
31/01/2023 125.40p 125.80p 122.69p 125.20p 894478
30/01/2023 123.70p 124.70p 122.10p 124.60p 505418
27/01/2023 123.10p 124.26p 122.10p 124.00p 669266
26/01/2023 123.20p 123.20p 120.50p 122.80p 693399
25/01/2023 123.50p 123.50p 119.90p 120.90p 690166
24/01/2023 123.20p 123.20p 120.50p 120.50p 629619
23/01/2023 119.90p 121.20p 119.00p 121.20p 2024921
20/01/2023 120.90p 120.90p 119.10p 119.70p 1026387
19/01/2023 125.90p 125.90p 117.80p 120.00p 4001763
18/01/2023 120.00p 123.40p 119.90p 120.60p 2578066
17/01/2023 123.40p 123.78p 120.00p 120.60p 1079951
16/01/2023 123.60p 123.61p 120.56p 122.00p 910503
13/01/2023 122.30p 122.70p 119.50p 122.10p 1597742
12/01/2023 122.00p 124.20p 120.60p 121.90p 1016215
11/01/2023 126.60p 127.10p 115.70p 121.70p 4685095
10/01/2023 126.00p 128.70p 124.90p 124.90p 526430
09/01/2023 128.90p 128.90p 125.34p 126.70p 494966
06/01/2023 124.60p 126.30p 124.00p 125.50p 613117
05/01/2023 128.90p 128.90p 124.30p 124.50p 591255
04/01/2023 123.40p 126.00p 122.60p 125.90p 689459
03/01/2023 119.80p 124.09p 119.80p 122.40p 812493
30/12/2022 121.00p 122.00p 120.00p 120.40p 268979
29/12/2022 124.80p 124.80p 121.00p 121.30p 434216
28/12/2022 123.00p 123.00p 120.40p 122.40p 632356
23/12/2022 121.00p 121.00p 119.40p 120.30p 138458
22/12/2022 120.60p 121.61p 118.00p 118.80p 606355
21/12/2022 119.60p 120.87p 118.24p 119.50p 713400
20/12/2022 115.70p 118.60p 114.60p 117.90p 909001
19/12/2022 116.40p 117.60p 115.25p 116.70p 503951
16/12/2022 117.90p 118.10p 114.10p 115.90p 2008355
15/12/2022 120.50p 120.50p 116.98p 117.50p 712133
14/12/2022 113.90p 120.20p 113.90p 118.60p 7014061
13/12/2022 117.00p 119.40p 115.80p 117.20p 1785878
12/12/2022 115.40p 117.50p 113.60p 116.50p 1360591
09/12/2022 110.40p 117.51p 107.50p 116.50p 2566537
08/12/2022 110.70p 111.40p 108.90p 109.60p 678243
07/12/2022 110.50p 112.00p 109.14p 110.70p 993971
06/12/2022 112.50p 114.93p 110.50p 110.50p 1379743
05/12/2022 117.00p 117.60p 113.90p 113.90p 1178127
02/12/2022 113.50p 118.30p 113.50p 116.90p 3512009
01/12/2022 114.00p 118.00p 114.00p 116.20p 2467687
30/11/2022 110.50p 116.00p 105.18p 115.90p 13035568
29/11/2022 107.20p 108.96p 106.43p 108.80p 2765137
28/11/2022 108.00p 108.00p 106.50p 106.90p 876960
25/11/2022 106.40p 108.10p 105.80p 107.30p 1153655
24/11/2022 109.60p 109.60p 106.20p 106.40p 782959
23/11/2022 104.00p 108.10p 104.00p 107.80p 980962
22/11/2022 108.00p 108.00p 104.40p 105.20p 935624
21/11/2022 100.70p 106.00p 100.70p 105.10p 1626852
18/11/2022 101.00p 103.10p 99.40p 102.70p 785592
17/11/2022 100.50p 101.30p 99.20p 99.80p 656609
16/11/2022 105.20p 105.20p 98.01p 99.70p 9040645
15/11/2022 106.90p 109.60p 101.70p 105.50p 3928206
14/11/2022 109.90p 109.90p 103.80p 106.30p 918740
11/11/2022 104.10p 107.90p 101.80p 107.60p 3308794
10/11/2022 102.00p 104.50p 100.60p 102.50p 2691049
09/11/2022 104.40p 106.19p 101.00p 103.20p 3270222
08/11/2022 96.75p 105.30p 96.10p 103.60p 8082211
07/11/2022 93.60p 97.80p 93.55p 96.50p 5368835
04/11/2022 91.60p 96.30p 90.80p 95.25p 600994
03/11/2022 89.35p 92.08p 89.35p 90.65p 298439
02/11/2022 94.65p 94.65p 91.70p 91.90p 587881
01/11/2022 95.10p 95.25p 92.90p 94.00p 700067
31/10/2022 93.05p 93.65p 91.90p 92.50p 553523
28/10/2022 96.10p 96.10p 93.43p 93.70p 377980
27/10/2022 98.70p 99.69p 96.05p 96.10p 644884
26/10/2022 96.40p 98.00p 94.75p 97.25p 2139373
25/10/2022 95.15p 95.15p 92.00p 93.95p 2068149
24/10/2022 94.35p 94.35p 91.90p 92.00p 1591093
21/10/2022 91.80p 94.30p 91.35p 91.60p 382777
20/10/2022 92.40p 94.95p 91.95p 94.00p 404774
19/10/2022 92.80p 95.45p 92.40p 92.55p 322012
18/10/2022 96.85p 97.55p 94.70p 94.70p 394301
17/10/2022 89.50p 95.90p 89.50p 95.90p 761768
14/10/2022 92.80p 94.30p 91.15p 91.25p 487856
13/10/2022 91.05p 92.05p 87.70p 91.90p 937725
12/10/2022 89.85p 91.92p 88.85p 89.05p 653932
11/10/2022 96.30p 96.30p 91.15p 92.25p 673257
10/10/2022 94.65p 98.60p 94.55p 95.30p 255882
07/10/2022 99.05p 99.05p 95.10p 95.90p 457107
06/10/2022 98.65p 98.65p 94.00p 96.25p 462479
05/10/2022 96.35p 98.50p 95.65p 96.05p 773876
04/10/2022 92.35p 99.10p 92.35p 98.90p 375100
03/10/2022 91.05p 92.20p 88.60p 92.20p 867194
30/09/2022 85.25p 90.90p 85.25p 90.25p 897361
29/09/2022 93.10p 93.10p 85.10p 87.70p 3357595
28/09/2022 92.75p 92.75p 86.10p 89.60p 1145321
27/09/2022 99.10p 100.00p 92.05p 92.05p 531990
26/09/2022 100.00p 101.40p 98.49p 99.20p 556014
23/09/2022 103.40p 105.70p 100.10p 101.10p 581654
22/09/2022 110.00p 110.10p 104.80p 105.10p 371070
21/09/2022 106.50p 110.00p 106.50p 107.70p 663305
20/09/2022 106.30p 109.62p 105.80p 108.60p 498739
19/09/2022 106.30p 109.60p 105.96p 108.60p 1262695
16/09/2022 106.30p 109.60p 105.96p 108.60p 1262695
15/09/2022 111.80p 111.80p 108.00p 108.20p 395255
14/09/2022 113.60p 113.60p 107.90p 109.50p 929610
13/09/2022 113.80p 114.58p 111.83p 112.50p 795267
12/09/2022 109.40p 113.70p 109.40p 113.70p 397947
09/09/2022 110.60p 110.90p 109.30p 109.70p 403428
08/09/2022 109.00p 109.30p 106.60p 108.20p 632348
07/09/2022 106.90p 109.00p 106.80p 108.10p 418973
06/09/2022 107.60p 108.80p 105.77p 107.60p 191975
05/09/2022 108.60p 110.05p 106.00p 107.00p 332664
02/09/2022 109.00p 110.30p 106.40p 109.10p 3477132
01/09/2022 108.70p 111.40p 106.10p 106.90p 333948
31/08/2022 109.60p 111.70p 109.40p 111.00p 472580
30/08/2022 105.80p 112.10p 105.80p 110.70p 326877
29/08/2022 108.90p 110.50p 107.50p 108.40p 247329
26/08/2022 108.90p 110.50p 107.50p 108.40p 247329
25/08/2022 109.50p 111.00p 108.90p 108.90p 176291
24/08/2022 113.20p 113.20p 107.40p 109.80p 208262
23/08/2022 113.10p 113.40p 110.10p 110.20p 1073971
22/08/2022 113.50p 114.00p 110.20p 111.50p 482094
19/08/2022 116.10p 116.72p 114.40p 114.40p 419434
18/08/2022 117.30p 117.30p 113.70p 116.30p 170633
17/08/2022 116.70p 117.93p 114.00p 114.30p 617894
16/08/2022 118.60p 119.94p 116.00p 117.30p 795191
15/08/2022 120.80p 120.80p 115.80p 116.70p 241510
12/08/2022 115.00p 119.50p 115.00p 118.80p 396238
11/08/2022 121.20p 121.20p 116.30p 116.30p 310658
10/08/2022 115.20p 118.90p 114.30p 118.60p 393955
09/08/2022 114.60p 115.10p 112.70p 115.10p 452411
08/08/2022 115.30p 116.50p 112.40p 113.10p 325555
05/08/2022 116.30p 118.16p 112.70p 113.40p 354641
04/08/2022 113.80p 117.50p 113.80p 116.10p 474072
03/08/2022 115.10p 119.60p 115.10p 116.80p 1103383
02/08/2022 113.50p 120.45p 111.31p 116.70p 1010003
01/08/2022 106.90p 114.70p 106.90p 109.50p 322240
29/07/2022 104.20p 109.30p 104.00p 109.00p 392571
28/07/2022 107.90p 107.90p 103.50p 104.50p 318349
27/07/2022 109.90p 110.10p 104.10p 104.10p 620004
26/07/2022 109.60p 109.60p 106.40p 107.00p 501143
25/07/2022 105.80p 107.80p 102.70p 107.10p 418941
22/07/2022 106.20p 106.20p 101.80p 104.60p 334909
21/07/2022 105.10p 105.10p 100.80p 102.90p 520650
20/07/2022 104.10p 104.55p 101.90p 102.40p 617415
19/07/2022 102.00p 102.70p 98.35p 102.70p 440888
18/07/2022 100.20p 103.60p 98.15p 100.20p 397783
15/07/2022 96.05p 101.70p 96.00p 101.60p 709474
14/07/2022 99.00p 102.50p 96.85p 96.95p 379190
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

*Close Price adjusted for both dividends and splits