Elementis (ELM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
30/09/2020 76.85p 77.70p 75.10p 76.00p 582073
29/09/2020 76.50p 79.54p 73.80p 75.45p 818709
28/09/2020 72.50p 77.25p 72.50p 77.00p 1155066
25/09/2020 75.50p 75.90p 73.25p 74.30p 769841
24/09/2020 74.00p 76.95p 73.35p 75.85p 795525
23/09/2020 71.90p 76.70p 71.90p 74.75p 975444
22/09/2020 74.20p 76.05p 73.40p 74.50p 1256668
21/09/2020 76.50p 76.75p 72.30p 73.35p 1859949
18/09/2020 78.70p 78.70p 75.00p 77.70p 1830243
17/09/2020 77.50p 77.70p 74.30p 76.00p 1266283
16/09/2020 74.10p 77.25p 74.05p 76.80p 1530356
15/09/2020 74.30p 75.40p 73.30p 74.25p 2413286
14/09/2020 75.00p 75.47p 73.00p 74.00p 1045706
11/09/2020 74.75p 76.00p 72.00p 74.30p 846389
10/09/2020 70.90p 74.90p 70.90p 73.40p 927012
09/09/2020 75.00p 75.75p 70.00p 73.90p 637305
08/09/2020 75.00p 76.39p 71.40p 72.90p 918044
07/09/2020 76.00p 76.00p 70.60p 74.70p 1545506
04/09/2020 71.90p 76.45p 70.90p 72.85p 752015
03/09/2020 71.45p 73.90p 70.65p 73.00p 698067
02/09/2020 71.70p 73.50p 70.50p 71.00p 620338
01/09/2020 71.10p 72.45p 64.65p 71.10p 498888
31/08/2020 71.60p 73.20p 70.51p 72.15p 344714
28/08/2020 71.60p 73.20p 70.51p 72.15p 344714
27/08/2020 72.45p 74.05p 69.75p 70.90p 821960
26/08/2020 69.95p 73.05p 69.70p 73.05p 2173404
25/08/2020 71.30p 71.70p 70.30p 70.70p 452040
24/08/2020 69.35p 71.70p 67.85p 71.55p 3513586
21/08/2020 70.50p 70.90p 68.00p 69.00p 1439874
20/08/2020 71.00p 71.94p 68.80p 69.80p 330579
19/08/2020 68.00p 75.00p 68.00p 71.15p 772361
18/08/2020 73.75p 76.90p 70.20p 70.55p 660191
17/08/2020 73.25p 76.00p 71.35p 74.70p 877274
14/08/2020 72.55p 76.75p 70.30p 73.60p 713539
13/08/2020 73.15p 73.95p 71.25p 73.30p 318917
12/08/2020 72.55p 77.35p 72.55p 73.45p 620758
11/08/2020 68.65p 78.00p 67.55p 76.35p 4052211
10/08/2020 63.50p 66.80p 63.50p 65.85p 592710
07/08/2020 64.00p 65.40p 63.00p 64.10p 316092
06/08/2020 67.40p 69.20p 64.61p 65.00p 545434
05/08/2020 64.40p 66.70p 62.25p 66.30p 1004674
04/08/2020 65.00p 65.00p 60.95p 62.25p 665829
03/08/2020 62.00p 64.30p 60.25p 62.55p 1066138
31/07/2020 61.00p 63.80p 59.05p 63.80p 1596980
30/07/2020 62.60p 65.00p 60.20p 61.75p 2072360
29/07/2020 70.15p 75.00p 59.53p 62.60p 3274073
28/07/2020 80.00p 80.00p 69.60p 70.10p 5475258
27/07/2020 71.40p 79.50p 70.70p 79.00p 2243150
24/07/2020 71.00p 73.23p 70.00p 71.70p 1262024
23/07/2020 76.00p 76.00p 72.00p 72.00p 594390
22/07/2020 72.25p 75.57p 72.00p 74.95p 2088753
21/07/2020 69.80p 72.00p 69.05p 71.80p 1025218
20/07/2020 70.00p 70.80p 66.65p 69.45p 480246
17/07/2020 69.50p 71.75p 68.46p 70.00p 970271
16/07/2020 67.35p 69.55p 67.35p 68.40p 708856
15/07/2020 69.00p 71.95p 67.75p 68.05p 561205
14/07/2020 67.15p 69.40p 66.35p 69.40p 383388
13/07/2020 67.00p 70.70p 67.00p 69.05p 1166033
10/07/2020 63.25p 67.70p 63.10p 67.70p 893204
09/07/2020 63.05p 66.45p 63.05p 64.15p 453713
08/07/2020 67.00p 67.00p 62.54p 64.00p 637966
07/07/2020 64.05p 66.65p 63.00p 64.80p 661397
06/07/2020 65.00p 67.55p 63.85p 67.25p 1058867
03/07/2020 65.30p 65.70p 62.11p 63.30p 817974
02/07/2020 67.50p 67.85p 63.85p 64.50p 935522
01/07/2020 62.75p 66.15p 61.95p 64.95p 845329
30/06/2020 65.00p 65.00p 61.80p 64.40p 949963
29/06/2020 63.60p 64.15p 60.65p 63.90p 1234524
26/06/2020 65.00p 65.75p 61.75p 61.75p 1098761
25/06/2020 61.60p 63.50p 60.27p 63.10p 1174672
24/06/2020 66.30p 67.22p 62.15p 62.15p 1695357
23/06/2020 68.50p 70.30p 66.41p 66.90p 771086
22/06/2020 64.95p 71.45p 64.95p 68.65p 1101734
19/06/2020 67.10p 67.45p 65.05p 67.35p 14750842
18/06/2020 68.05p 69.88p 64.50p 66.15p 3824059
17/06/2020 76.60p 76.60p 68.05p 68.05p 3068844
16/06/2020 71.05p 73.35p 68.95p 72.95p 2653662
15/06/2020 66.30p 68.20p 64.25p 68.20p 1531460
12/06/2020 67.00p 71.25p 65.36p 67.25p 2340843
11/06/2020 76.75p 76.80p 65.00p 68.05p 2748896
10/06/2020 75.50p 75.50p 71.20p 73.45p 3851969
09/06/2020 77.10p 77.70p 71.20p 72.90p 2682882
08/06/2020 83.90p 85.36p 75.00p 76.45p 3388417
05/06/2020 77.75p 84.15p 77.40p 81.10p 3640303
04/06/2020 76.05p 77.30p 73.40p 77.30p 1900134
03/06/2020 71.80p 77.20p 68.05p 76.50p 2219832
02/06/2020 70.55p 72.40p 68.75p 69.45p 1721848
01/06/2020 68.20p 70.21p 65.48p 68.45p 952215
29/05/2020 69.00p 70.05p 65.00p 66.55p 1582331
28/05/2020 69.85p 73.33p 68.35p 69.65p 2263244
27/05/2020 63.30p 70.11p 62.95p 69.05p 4019359
26/05/2020 63.65p 64.69p 62.00p 62.00p 2179603
25/05/2020 60.80p 64.20p 58.75p 62.05p 1298107
22/05/2020 60.80p 64.20p 58.75p 62.05p 1298107
21/05/2020 60.70p 63.31p 58.35p 62.40p 1876825
20/05/2020 62.00p 63.28p 60.30p 61.25p 1820854
19/05/2020 59.95p 64.95p 59.95p 63.10p 1952448
18/05/2020 63.55p 63.55p 58.70p 59.40p 1501300
15/05/2020 59.35p 61.15p 57.10p 59.65p 1087510
14/05/2020 59.00p 60.24p 56.49p 58.80p 2165853
13/05/2020 60.30p 63.40p 58.89p 61.30p 1732728
12/05/2020 63.65p 63.81p 60.50p 61.05p 1436189
11/05/2020 67.15p 67.40p 62.80p 63.95p 3028980
08/05/2020 67.30p 67.30p 63.70p 64.55p 2357730
07/05/2020 67.30p 67.30p 63.70p 64.55p 2357730
06/05/2020 68.25p 68.25p 64.20p 64.85p 1354231
05/05/2020 64.00p 69.35p 64.00p 67.80p 3185893
04/05/2020 64.40p 66.75p 62.97p 65.60p 1643435
01/05/2020 68.20p 68.73p 64.35p 66.90p 2059001
30/04/2020 75.00p 75.90p 68.85p 70.00p 2992873
29/04/2020 73.40p 75.50p 69.80p 74.00p 2807687
28/04/2020 68.95p 72.00p 66.46p 70.25p 3312127
27/04/2020 67.35p 69.20p 65.35p 67.20p 1391741
24/04/2020 65.65p 67.10p 63.00p 65.90p 1669763
23/04/2020 67.95p 70.95p 63.45p 68.70p 4064039
22/04/2020 61.25p 65.60p 61.25p 64.05p 1596344
21/04/2020 67.20p 67.20p 60.50p 63.70p 1713684
20/04/2020 62.25p 66.50p 60.42p 62.85p 2146105
17/04/2020 68.35p 70.00p 62.13p 63.30p 3773517
16/04/2020 68.00p 69.14p 63.55p 66.10p 2630092
15/04/2020 71.25p 71.69p 63.00p 64.00p 5023867
14/04/2020 64.35p 75.94p 64.20p 72.05p 5834419
09/04/2020 51.50p 63.30p 51.36p 62.95p 6555799
08/04/2020 52.60p 52.60p 48.83p 51.50p 7546395
07/04/2020 52.00p 52.00p 48.00p 50.00p 4184762
06/04/2020 47.66p 50.25p 47.46p 49.00p 2504305
03/04/2020 47.30p 47.30p 42.84p 46.02p 5469056
02/04/2020 46.32p 48.03p 44.10p 44.40p 2191073
01/04/2020 48.98p 49.00p 42.46p 47.98p 3735678
31/03/2020 46.10p 50.80p 46.10p 49.00p 22811044
30/03/2020 51.00p 51.25p 46.71p 49.50p 9920721
27/03/2020 51.25p 52.65p 47.92p 49.46p 4769581
26/03/2020 48.80p 54.70p 48.23p 54.00p 3654974
25/03/2020 46.76p 52.95p 46.76p 52.45p 8062434
24/03/2020 49.74p 50.29p 45.92p 48.24p 4247848
23/03/2020 45.46p 49.66p 45.20p 48.20p 5362464
20/03/2020 40.08p 50.60p 38.65p 50.60p 30180276
19/03/2020 25.00p 56.30p 25.00p 40.96p 21953374
18/03/2020 25.36p 26.20p 18.07p 18.31p 15590567
17/03/2020 45.84p 47.21p 21.88p 25.00p 11546181
16/03/2020 53.00p 54.40p 44.62p 44.62p 5418795
13/03/2020 65.05p 67.45p 52.85p 53.15p 4620142
12/03/2020 80.00p 80.00p 64.00p 64.00p 4965448
11/03/2020 80.35p 85.00p 78.85p 80.10p 2473310
10/03/2020 82.05p 87.27p 80.25p 81.15p 7729876
09/03/2020 86.50p 88.20p 82.95p 83.10p 3149885
06/03/2020 94.30p 95.95p 89.95p 92.70p 5538478
05/03/2020 101.20p 101.20p 94.75p 95.40p 2667414
04/03/2020 100.50p 103.10p 97.00p 98.95p 6960326
03/03/2020 100.90p 102.90p 98.15p 98.15p 2376865
02/03/2020 103.60p 105.70p 97.70p 98.55p 1763080
28/02/2020 104.90p 105.00p 98.70p 101.40p 4522177
27/02/2020 112.10p 112.40p 106.00p 107.10p 1709902
26/02/2020 117.90p 117.90p 111.70p 113.50p 1137504
25/02/2020 120.30p 120.30p 115.40p 115.40p 1103785
24/02/2020 119.90p 121.12p 117.30p 118.30p 646983
21/02/2020 125.90p 126.20p 121.30p 122.20p 929426
20/02/2020 124.70p 127.60p 122.70p 126.50p 3582958
19/02/2020 120.20p 123.30p 116.70p 122.30p 5065292
18/02/2020 123.70p 124.65p 121.60p 121.70p 783840
17/02/2020 124.90p 126.60p 123.87p 125.00p 703687
14/02/2020 128.20p 128.20p 125.00p 125.50p 613658
13/02/2020 127.80p 129.10p 123.88p 126.10p 1606577
12/02/2020 126.00p 130.50p 126.00p 129.20p 1728334
11/02/2020 128.00p 129.20p 127.00p 127.10p 1069660
10/02/2020 129.40p 129.60p 127.10p 127.70p 698051
07/02/2020 130.80p 131.60p 126.70p 128.10p 2122385
06/02/2020 133.50p 133.50p 130.10p 130.50p 699006
05/02/2020 133.40p 133.40p 129.80p 130.70p 1681923
04/02/2020 131.70p 134.00p 129.40p 130.80p 1194247
03/02/2020 131.00p 131.00p 125.70p 127.90p 2136326
31/01/2020 132.90p 132.90p 127.20p 127.90p 959528
30/01/2020 135.00p 135.00p 129.70p 129.80p 859785
29/01/2020 134.30p 134.30p 131.10p 132.00p 1464190
28/01/2020 133.80p 133.80p 129.40p 131.40p 2049316
27/01/2020 133.90p 134.10p 130.40p 130.70p 698214
24/01/2020 134.70p 138.70p 132.53p 134.00p 1731290
23/01/2020 137.90p 137.90p 131.80p 132.00p 978940
22/01/2020 132.20p 139.00p 132.20p 135.00p 1161812
21/01/2020 136.80p 138.38p 133.80p 135.00p 1607915
20/01/2020 143.00p 143.00p 137.00p 137.20p 3854465
17/01/2020 140.20p 145.60p 140.20p 141.90p 819192
16/01/2020 144.90p 149.30p 140.60p 140.90p 1229531
15/01/2020 141.90p 145.20p 137.50p 142.70p 3242117
14/01/2020 140.00p 145.28p 135.58p 140.50p 13174400
13/01/2020 165.60p 166.40p 162.73p 164.70p 991175
10/01/2020 165.70p 166.00p 163.20p 163.50p 506993
09/01/2020 167.30p 167.30p 163.50p 164.40p 362125
08/01/2020 174.30p 175.56p 163.40p 163.40p 1863158
07/01/2020 177.50p 180.20p 177.50p 178.60p 235957
06/01/2020 181.30p 181.30p 175.60p 178.30p 526245
03/01/2020 180.00p 183.40p 178.10p 179.90p 625087
02/01/2020 178.20p 185.70p 177.80p 184.50p 794163
31/12/2019 177.10p 179.80p 177.10p 179.00p 73399
30/12/2019 182.20p 182.90p 179.80p 180.50p 189624
27/12/2019 179.80p 183.00p 179.20p 182.50p 372100
24/12/2019 177.50p 180.60p 176.40p 180.60p 221675
23/12/2019 175.00p 179.70p 174.10p 178.20p 488482
20/12/2019 168.70p 174.60p 168.70p 174.40p 1958994
19/12/2019 170.30p 174.00p 169.40p 172.00p 745320

*Close Price adjusted for both dividends and splits