Elementis (ELM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
16/07/2021 161.70p 161.70p 152.10p 152.70p 888934
15/07/2021 156.00p 156.50p 151.30p 154.70p 577817
14/07/2021 156.90p 157.50p 152.20p 155.00p 631987
13/07/2021 161.70p 161.70p 153.90p 153.90p 581234
12/07/2021 158.80p 160.30p 153.40p 158.70p 2314331
09/07/2021 158.20p 158.40p 150.40p 155.00p 375594
08/07/2021 154.40p 156.90p 147.00p 151.90p 730574
07/07/2021 154.40p 159.00p 150.30p 150.70p 487794
06/07/2021 155.90p 157.70p 151.70p 152.20p 2372958
05/07/2021 151.90p 158.30p 151.90p 157.30p 1215201
02/07/2021 150.60p 155.10p 149.60p 153.30p 735265
01/07/2021 152.50p 154.30p 148.90p 151.00p 938919
30/06/2021 160.00p 160.00p 150.70p 150.70p 901889
29/06/2021 141.20p 154.40p 141.20p 153.00p 2374758
28/06/2021 156.00p 156.00p 148.00p 148.20p 546203
25/06/2021 154.90p 154.90p 145.90p 149.10p 511297
24/06/2021 142.90p 151.60p 142.90p 147.90p 658739
23/06/2021 154.10p 156.70p 148.34p 149.80p 384772
22/06/2021 154.90p 154.90p 147.10p 151.00p 652199
21/06/2021 144.80p 149.10p 141.50p 148.70p 1301054
18/06/2021 143.00p 150.10p 143.00p 143.90p 2634150
17/06/2021 148.50p 152.70p 147.40p 149.50p 1064720
16/06/2021 155.80p 155.80p 149.20p 153.00p 1032810
15/06/2021 155.80p 155.80p 145.30p 150.30p 1526408
14/06/2021 144.90p 152.40p 144.90p 152.30p 945540
11/06/2021 143.40p 153.20p 143.40p 150.50p 474025
10/06/2021 147.70p 152.80p 147.70p 150.50p 1027032
09/06/2021 151.10p 157.28p 151.10p 151.60p 459017
08/06/2021 150.90p 158.00p 150.90p 156.40p 663382
07/06/2021 152.40p 160.70p 152.40p 158.40p 339650
04/06/2021 162.80p 162.80p 156.10p 160.00p 694625
03/06/2021 156.00p 159.10p 152.00p 156.80p 1292798
02/06/2021 164.00p 164.00p 157.50p 158.90p 703537
01/06/2021 164.40p 164.40p 158.13p 161.70p 515527
28/05/2021 158.30p 159.27p 155.80p 158.20p 613669
27/05/2021 155.00p 161.80p 152.90p 156.80p 1123038
26/05/2021 152.00p 159.86p 151.10p 158.80p 1466765
25/05/2021 155.00p 158.60p 151.70p 152.20p 811438
24/05/2021 155.00p 155.00p 150.10p 152.00p 343699
21/05/2021 152.00p 152.26p 150.70p 151.70p 434843
20/05/2021 161.20p 161.20p 150.36p 151.50p 731348
19/05/2021 149.30p 153.90p 149.30p 153.90p 994862
18/05/2021 152.00p 152.00p 147.10p 150.80p 433954
17/05/2021 149.10p 149.10p 145.50p 146.50p 390315
14/05/2021 151.40p 151.40p 146.10p 147.30p 886741
13/05/2021 144.20p 144.20p 139.30p 147.70p 1053402
12/05/2021 144.20p 148.80p 138.07p 140.10p 491532
11/05/2021 145.00p 146.20p 138.20p 139.90p 796615
10/05/2021 149.00p 149.00p 142.00p 143.90p 384662
07/05/2021 145.60p 145.85p 139.80p 143.50p 679830
06/05/2021 146.50p 146.50p 140.80p 142.30p 477684
05/05/2021 135.20p 145.56p 135.20p 143.50p 1132803
04/05/2021 149.10p 149.73p 140.30p 141.40p 1181717
30/04/2021 143.80p 150.92p 143.80p 149.60p 1218430
29/04/2021 157.10p 157.10p 149.10p 150.90p 2137606
28/04/2021 150.00p 151.80p 147.93p 150.00p 2336580
27/04/2021 139.40p 150.20p 139.40p 150.20p 1505639
26/04/2021 141.90p 146.00p 140.00p 145.30p 1210498
23/04/2021 137.00p 140.70p 134.60p 140.70p 919104
22/04/2021 133.30p 137.60p 130.70p 137.60p 2108973
21/04/2021 135.70p 136.90p 126.40p 132.00p 3946915
20/04/2021 160.00p 165.78p 134.30p 134.30p 8977225
19/04/2021 135.70p 140.33p 134.60p 135.70p 1285962
16/04/2021 134.10p 136.50p 133.60p 135.30p 777960
15/04/2021 131.00p 134.24p 129.70p 132.90p 1172359
14/04/2021 127.80p 133.33p 125.00p 130.00p 3375424
13/04/2021 118.10p 127.70p 118.10p 126.60p 952022
12/04/2021 122.80p 124.10p 118.80p 124.00p 2085565
09/04/2021 121.20p 122.00p 120.30p 120.30p 526635
08/04/2021 126.40p 126.70p 119.50p 120.50p 1586777
07/04/2021 125.50p 127.20p 124.80p 125.00p 460513
06/04/2021 128.00p 130.40p 125.80p 125.90p 990443
01/04/2021 120.00p 126.30p 119.60p 125.50p 1064946
31/03/2021 128.00p 130.40p 124.70p 125.50p 958657
30/03/2021 120.10p 129.60p 120.10p 128.50p 753984
29/03/2021 120.50p 127.20p 120.34p 125.50p 1114845
26/03/2021 124.40p 125.30p 121.90p 122.80p 1025280
25/03/2021 119.90p 123.00p 118.90p 123.00p 1197410
24/03/2021 119.00p 123.10p 118.90p 120.80p 1051246
23/03/2021 129.90p 129.90p 117.50p 122.50p 2023403
22/03/2021 127.90p 127.90p 120.70p 124.00p 1166942
19/03/2021 121.40p 125.70p 121.40p 122.10p 2086208
18/03/2021 121.40p 125.00p 121.40p 123.90p 832699
17/03/2021 125.00p 128.30p 124.20p 124.20p 541435
16/03/2021 122.00p 128.80p 122.00p 126.80p 936339
15/03/2021 125.50p 128.50p 122.30p 122.80p 577218
12/03/2021 121.00p 126.70p 121.00p 125.40p 458811
11/03/2021 134.30p 134.30p 124.80p 124.80p 743023
10/03/2021 131.10p 131.70p 127.80p 128.20p 1035226
09/03/2021 134.00p 134.00p 130.00p 131.60p 1080568
08/03/2021 133.50p 134.40p 129.90p 131.10p 498857
05/03/2021 129.40p 133.10p 129.10p 131.10p 1108029
04/03/2021 134.80p 134.80p 126.90p 131.40p 1029192
03/03/2021 130.00p 130.80p 127.70p 128.70p 859188
02/03/2021 134.80p 134.80p 127.00p 127.40p 684271
01/03/2021 131.80p 131.80p 126.10p 128.80p 740499
26/02/2021 128.40p 131.20p 125.50p 126.10p 1417471
25/02/2021 133.30p 133.38p 128.26p 131.10p 3583457
24/02/2021 130.00p 133.10p 124.20p 128.40p 1410646
23/02/2021 130.00p 130.00p 124.90p 129.70p 1193041
22/02/2021 119.80p 126.10p 119.80p 125.90p 523021
19/02/2021 125.00p 126.70p 123.20p 125.60p 787478
18/02/2021 121.60p 127.30p 121.60p 124.50p 677718
17/02/2021 130.00p 130.00p 125.00p 125.40p 723857
16/02/2021 127.50p 129.10p 124.60p 126.60p 1091641
15/02/2021 119.30p 129.70p 119.30p 125.90p 631808
12/02/2021 125.00p 125.20p 120.68p 125.20p 549896
11/02/2021 125.00p 125.00p 121.40p 123.20p 756062
10/02/2021 119.50p 124.10p 118.30p 122.50p 1044634
09/02/2021 116.40p 118.80p 114.50p 118.60p 666709
08/02/2021 113.30p 116.30p 113.00p 115.40p 721853
05/02/2021 108.80p 113.20p 108.70p 113.20p 982127
04/02/2021 114.00p 114.00p 109.50p 110.20p 1131838
03/02/2021 117.80p 117.80p 111.10p 112.00p 962732
02/02/2021 113.80p 115.10p 111.60p 112.80p 920490
01/02/2021 105.20p 113.50p 105.20p 111.50p 916837
29/01/2021 109.80p 111.70p 108.00p 110.10p 902676
28/01/2021 109.10p 118.40p 106.83p 111.00p 1108808
27/01/2021 109.60p 111.90p 106.70p 110.20p 1047804
26/01/2021 107.00p 110.10p 106.21p 110.00p 779222
25/01/2021 113.40p 114.40p 107.20p 108.00p 1258147
22/01/2021 114.00p 116.20p 113.20p 113.40p 995574
21/01/2021 118.40p 118.40p 113.40p 116.00p 1194154
20/01/2021 113.90p 117.30p 107.60p 113.50p 1541401
19/01/2021 115.30p 119.10p 115.30p 116.90p 673494
18/01/2021 118.50p 118.50p 113.50p 115.80p 434217
15/01/2021 123.10p 123.10p 112.80p 114.10p 1029466
14/01/2021 114.40p 117.80p 110.70p 117.60p 1551454
13/01/2021 112.00p 117.00p 112.00p 115.00p 829042
12/01/2021 122.40p 122.40p 114.95p 115.70p 938365
11/01/2021 115.30p 120.50p 115.30p 117.00p 840664
08/01/2021 125.00p 125.00p 119.30p 120.30p 1147854
07/01/2021 125.00p 125.00p 118.10p 121.70p 825698
06/01/2021 118.80p 121.80p 118.70p 120.00p 1218010
05/01/2021 115.50p 121.40p 113.50p 118.40p 1150174
04/01/2021 118.70p 120.40p 116.30p 117.80p 861388
31/12/2020 115.20p 118.80p 114.30p 115.00p 934238
30/12/2020 123.00p 123.00p 112.90p 118.40p 747126
29/12/2020 119.00p 124.10p 119.00p 121.80p 813277
28/12/2020 115.80p 120.80p 113.87p 119.00p 984211
24/12/2020 115.80p 120.80p 113.87p 119.00p 984211
23/12/2020 112.00p 119.60p 111.60p 118.30p 1078490
22/12/2020 110.10p 118.10p 110.10p 116.70p 844466
21/12/2020 117.10p 118.90p 112.00p 115.60p 2145375
18/12/2020 110.50p 119.20p 110.50p 119.20p 11831136
17/12/2020 117.50p 118.00p 114.50p 115.50p 1034867
16/12/2020 110.80p 119.20p 110.80p 115.40p 1237541
15/12/2020 110.40p 118.30p 110.40p 115.50p 1525435
14/12/2020 108.00p 113.80p 106.92p 112.60p 1601404
11/12/2020 107.20p 111.30p 104.68p 106.90p 2679512
10/12/2020 116.50p 117.30p 108.20p 110.30p 5363218
09/12/2020 126.60p 129.70p 123.50p 124.70p 948919
08/12/2020 120.90p 127.10p 120.70p 126.90p 3624277
07/12/2020 130.00p 130.00p 122.00p 123.70p 1568569
04/12/2020 121.80p 127.00p 121.80p 126.80p 727632
03/12/2020 124.40p 127.40p 123.20p 125.50p 1535535
02/12/2020 121.50p 124.80p 120.03p 124.80p 2300971
01/12/2020 119.00p 123.50p 119.00p 119.90p 1597073
30/11/2020 124.40p 124.40p 117.20p 120.00p 2703089
27/11/2020 117.10p 120.00p 113.41p 120.00p 3055120
26/11/2020 114.70p 117.01p 111.60p 115.00p 2142308
25/11/2020 111.60p 116.14p 109.50p 112.60p 6929466
24/11/2020 107.00p 110.30p 105.10p 108.90p 1062736
23/11/2020 107.00p 109.20p 106.10p 108.60p 2789437
20/11/2020 106.60p 107.40p 105.00p 106.20p 2220919
19/11/2020 106.60p 107.80p 105.60p 106.50p 1676046
18/11/2020 108.70p 109.31p 106.80p 107.50p 5299253
17/11/2020 109.40p 109.70p 105.00p 106.80p 2087514
16/11/2020 111.00p 112.30p 108.30p 109.00p 2351139
13/11/2020 108.00p 111.57p 100.00p 110.50p 4567838
12/11/2020 108.00p 109.80p 99.85p 108.00p 12009632
10/11/2020 89.00p 101.60p 89.00p 92.05p 4950186
09/11/2020 91.70p 93.05p 86.65p 88.45p 3562692
06/11/2020 86.00p 93.95p 83.95p 88.70p 6438272
05/11/2020 81.70p 88.70p 81.56p 86.70p 3940264
04/11/2020 78.00p 83.55p 78.00p 81.70p 2694323
03/11/2020 72.55p 83.00p 71.63p 80.45p 3107268
02/11/2020 75.05p 75.66p 73.00p 73.05p 637573
30/10/2020 70.00p 75.90p 70.00p 74.40p 1556575
29/10/2020 77.25p 77.25p 72.20p 72.20p 2023212
28/10/2020 77.85p 79.50p 74.95p 76.15p 1369356
27/10/2020 77.00p 78.95p 75.65p 78.45p 1389845
26/10/2020 79.30p 79.30p 75.30p 75.65p 1003364
23/10/2020 75.10p 75.90p 73.45p 75.90p 1319010
22/10/2020 75.15p 76.10p 73.00p 74.70p 1193536
21/10/2020 78.55p 78.55p 73.10p 74.00p 731776
20/10/2020 75.45p 76.43p 74.55p 75.15p 1208224
19/10/2020 78.30p 78.55p 75.00p 75.25p 903574
16/10/2020 80.00p 80.00p 77.42p 78.35p 1687238
15/10/2020 74.10p 79.10p 74.10p 77.90p 1103178
14/10/2020 75.15p 79.25p 75.15p 78.15p 527470
13/10/2020 76.65p 76.95p 74.66p 75.00p 704572
12/10/2020 77.00p 79.20p 75.90p 75.90p 569797
09/10/2020 80.45p 81.24p 77.05p 77.05p 461992
08/10/2020 81.80p 83.75p 78.60p 79.50p 991843
07/10/2020 76.50p 81.66p 76.15p 80.65p 1715272
06/10/2020 76.25p 76.80p 74.00p 76.25p 997391
05/10/2020 76.05p 78.81p 75.50p 76.15p 841092
02/10/2020 75.05p 77.20p 74.41p 77.20p 355361
01/10/2020 79.40p 79.40p 74.75p 75.20p 1046135

*Close Price adjusted for both dividends and splits