Elementis (ELM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
20/05/2019 157.90p 158.94p 155.20p 156.60p 564486
17/05/2019 159.40p 160.70p 158.70p 159.30p 772400
16/05/2019 155.60p 159.80p 154.40p 159.80p 849138
15/05/2019 155.00p 155.80p 152.40p 154.70p 528304
14/05/2019 150.80p 154.20p 150.80p 153.30p 745260
13/05/2019 151.60p 155.70p 150.70p 151.50p 911322
10/05/2019 151.00p 157.60p 151.00p 155.40p 915412
09/05/2019 159.30p 159.30p 153.40p 154.10p 784213
08/05/2019 151.00p 156.40p 151.00p 155.90p 1161576
07/05/2019 158.00p 158.00p 150.90p 152.10p 1319816
03/05/2019 159.70p 159.70p 157.10p 157.50p 672013
02/05/2019 160.00p 160.10p 156.50p 158.50p 1089864
01/05/2019 162.00p 164.02p 157.80p 163.00p 832425
30/04/2019 172.50p 172.50p 158.90p 162.50p 3809449
29/04/2019 177.00p 178.50p 175.00p 177.10p 821273
26/04/2019 177.40p 177.40p 173.70p 175.80p 632303
25/04/2019 177.40p 177.40p 173.60p 174.70p 762023
24/04/2019 179.40p 179.40p 174.00p 175.20p 502924
23/04/2019 175.50p 177.80p 174.30p 176.60p 864979
18/04/2019 179.80p 180.10p 175.20p 178.20p 486674
17/04/2019 179.10p 180.00p 176.70p 179.10p 607336
16/04/2019 178.60p 178.80p 176.50p 178.50p 709442
15/04/2019 177.70p 177.70p 174.90p 177.40p 784524
12/04/2019 175.80p 178.40p 174.30p 176.90p 1187742
11/04/2019 176.00p 176.00p 172.70p 175.00p 1125423
10/04/2019 169.70p 174.82p 168.60p 174.20p 1188750
09/04/2019 171.90p 171.90p 169.80p 170.50p 562330
08/04/2019 170.40p 171.70p 169.10p 170.60p 523178
05/04/2019 170.50p 170.80p 168.48p 169.90p 729781
04/04/2019 170.10p 170.10p 166.70p 168.80p 761591
03/04/2019 169.40p 170.37p 166.07p 169.00p 733750
02/04/2019 167.50p 169.80p 165.60p 167.10p 921857
01/04/2019 164.40p 166.10p 163.00p 166.00p 1099624
29/03/2019 162.80p 163.60p 160.50p 162.50p 867650
28/03/2019 159.00p 163.20p 158.10p 160.90p 957954
27/03/2019 162.80p 162.80p 157.60p 159.90p 1006097
26/03/2019 159.50p 164.70p 156.70p 160.50p 1598237
25/03/2019 163.10p 163.20p 157.10p 157.90p 1061714
22/03/2019 169.60p 169.90p 164.20p 164.30p 1383281
21/03/2019 169.80p 170.90p 167.70p 169.60p 834925
20/03/2019 170.00p 171.55p 168.23p 170.70p 869580
19/03/2019 168.00p 170.50p 166.50p 170.00p 1729053
18/03/2019 169.30p 172.80p 167.10p 169.40p 1322461
15/03/2019 165.10p 171.04p 164.50p 170.80p 3729970
14/03/2019 160.00p 166.70p 159.10p 165.80p 2979918
13/03/2019 151.50p 160.80p 149.80p 160.40p 2383155
12/03/2019 154.40p 154.70p 149.70p 151.50p 1850425
11/03/2019 154.70p 155.60p 151.60p 152.00p 2287951
08/03/2019 158.00p 159.00p 153.50p 154.60p 2636797
07/03/2019 163.00p 165.40p 157.10p 159.70p 4170423
06/03/2019 162.50p 172.03p 162.50p 166.30p 2250638
05/03/2019 181.30p 181.30p 160.50p 163.20p 2960288
04/03/2019 183.10p 183.90p 177.00p 177.00p 1439673
01/03/2019 183.10p 183.10p 179.50p 180.00p 1932986
28/02/2019 187.70p 187.70p 179.30p 179.50p 965647
27/02/2019 190.90p 191.20p 186.70p 187.40p 497531
26/02/2019 192.50p 194.60p 191.40p 191.80p 550944
25/02/2019 193.50p 195.50p 191.60p 195.40p 673066
22/02/2019 194.10p 196.70p 193.56p 193.90p 329743
21/02/2019 198.00p 198.00p 191.80p 192.90p 764674
20/02/2019 191.80p 197.90p 190.70p 197.90p 534999
19/02/2019 196.80p 197.70p 192.40p 193.50p 549133
18/02/2019 194.80p 198.90p 194.80p 197.50p 968685
15/02/2019 190.60p 196.60p 190.60p 195.60p 906778
14/02/2019 193.60p 195.90p 190.70p 192.10p 650349
13/02/2019 188.00p 193.00p 188.00p 191.90p 427448
12/02/2019 188.30p 191.50p 187.10p 188.20p 885473
11/02/2019 187.60p 190.40p 187.10p 188.70p 559485
08/02/2019 181.10p 190.10p 181.10p 188.00p 671336
07/02/2019 186.00p 186.20p 183.70p 184.60p 980430
06/02/2019 184.90p 187.90p 183.70p 186.00p 1251659
05/02/2019 188.80p 188.80p 184.50p 185.00p 655026
04/02/2019 184.70p 187.90p 182.90p 187.00p 662703
01/02/2019 180.90p 186.80p 180.90p 185.10p 577539
31/01/2019 181.00p 186.30p 181.00p 182.30p 998537
30/01/2019 183.10p 184.70p 178.60p 182.00p 1005801
29/01/2019 178.10p 183.80p 178.10p 179.90p 963015
28/01/2019 184.70p 184.70p 176.90p 179.20p 869971
25/01/2019 186.90p 188.30p 184.20p 184.20p 417126
24/01/2019 186.90p 187.00p 184.10p 186.50p 727955
23/01/2019 189.10p 189.10p 184.60p 185.40p 1409460
22/01/2019 186.10p 187.32p 184.50p 186.00p 846567
21/01/2019 185.40p 186.60p 184.10p 184.40p 1485657
18/01/2019 189.60p 189.60p 184.90p 185.00p 1015970
17/01/2019 187.50p 187.50p 183.30p 185.20p 526697
16/01/2019 191.70p 192.20p 184.70p 186.10p 534933
15/01/2019 187.30p 190.50p 187.30p 188.80p 568096
14/01/2019 194.40p 194.40p 185.30p 187.90p 353862
11/01/2019 191.00p 192.90p 189.80p 191.90p 9401857
10/01/2019 195.80p 195.80p 189.98p 192.10p 607100
09/01/2019 196.00p 196.00p 190.90p 192.20p 1623210
08/01/2019 189.00p 196.30p 187.70p 194.60p 710425
07/01/2019 185.00p 186.90p 182.92p 186.80p 371482
04/01/2019 176.70p 183.80p 176.70p 181.00p 782320
03/01/2019 186.90p 186.90p 179.70p 181.10p 517045
02/01/2019 186.00p 186.00p 177.50p 183.20p 515885
31/12/2018 180.50p 184.20p 180.50p 182.10p 87976
28/12/2018 183.00p 185.20p 179.80p 181.60p 642603
27/12/2018 177.20p 180.00p 175.80p 179.10p 566977
24/12/2018 178.70p 179.11p 176.20p 176.20p 69316
21/12/2018 174.30p 180.60p 174.30p 177.80p 1995862
20/12/2018 175.10p 180.20p 174.50p 177.70p 1001387
19/12/2018 171.20p 179.60p 170.30p 179.10p 764103
18/12/2018 164.80p 172.20p 164.10p 170.20p 731935
17/12/2018 170.40p 170.70p 165.20p 166.10p 437459
14/12/2018 168.30p 172.30p 168.30p 168.60p 1074855
13/12/2018 173.50p 173.50p 159.60p 171.90p 1810540
12/12/2018 174.00p 181.80p 173.40p 179.90p 3233510
11/12/2018 173.60p 175.60p 170.30p 173.80p 1178719
10/12/2018 175.00p 176.76p 169.20p 169.50p 1068489
07/12/2018 180.60p 181.60p 169.90p 174.30p 1124968
06/12/2018 184.60p 188.00p 179.40p 179.50p 812665
05/12/2018 191.10p 191.20p 187.50p 188.40p 1099525
04/12/2018 197.00p 198.90p 194.10p 194.10p 422554
03/12/2018 198.80p 200.80p 195.80p 197.50p 198278
30/11/2018 196.70p 198.10p 193.30p 196.40p 518197
29/11/2018 200.00p 200.80p 195.30p 197.20p 373288
28/11/2018 193.40p 199.20p 190.50p 195.30p 450042
27/11/2018 198.90p 199.60p 192.30p 194.00p 469649
26/11/2018 194.30p 199.70p 194.30p 199.10p 450175
23/11/2018 192.70p 196.70p 192.60p 196.70p 368516
22/11/2018 194.30p 195.25p 190.80p 193.20p 319191
21/11/2018 191.00p 194.80p 190.70p 193.70p 544234
20/11/2018 193.70p 195.40p 189.80p 192.30p 575733
19/11/2018 195.10p 199.40p 194.00p 194.10p 355955
16/11/2018 198.70p 200.60p 195.70p 196.90p 1225987
15/11/2018 202.20p 202.20p 195.00p 198.40p 857775
14/11/2018 205.00p 205.00p 200.72p 201.00p 527167
13/11/2018 203.20p 207.20p 202.40p 204.60p 418565
12/11/2018 204.00p 206.60p 202.20p 203.40p 403968
09/11/2018 210.20p 211.13p 201.60p 202.00p 673086
08/11/2018 216.20p 218.40p 210.20p 211.60p 460746
07/11/2018 214.40p 217.80p 212.40p 214.20p 459427
06/11/2018 212.60p 212.60p 206.40p 212.20p 620450
05/11/2018 210.00p 212.40p 207.00p 207.60p 504065
02/11/2018 212.60p 219.60p 210.00p 210.00p 852217
01/11/2018 204.80p 212.80p 203.20p 212.00p 828547
31/10/2018 200.80p 207.05p 200.80p 205.00p 1429085
30/10/2018 200.00p 202.40p 197.60p 199.70p 907219
29/10/2018 196.70p 204.40p 194.60p 197.70p 654160
26/10/2018 199.60p 199.80p 193.80p 195.80p 1412510
25/10/2018 195.00p 205.00p 191.80p 203.00p 1007739
24/10/2018 192.50p 197.70p 186.50p 197.10p 1276597
23/10/2018 199.20p 199.40p 188.40p 188.40p 1466454
22/10/2018 203.60p 204.20p 199.60p 200.00p 783500
19/10/2018 219.00p 219.00p 202.00p 202.80p 1615473
18/10/2018 225.80p 225.80p 218.20p 219.40p 1008116
17/10/2018 227.40p 230.40p 223.00p 224.40p 865011
16/10/2018 228.80p 228.80p 221.40p 226.00p 1217320
15/10/2018 225.00p 227.00p 222.60p 224.00p 698295
12/10/2018 226.80p 231.40p 226.40p 228.00p 650761
11/10/2018 223.60p 226.00p 219.40p 224.00p 991027
10/10/2018 231.20p 235.00p 224.80p 225.00p 906425
09/10/2018 226.40p 236.60p 226.40p 233.60p 841196
08/10/2018 234.80p 236.60p 226.80p 230.60p 579399
05/10/2018 242.60p 243.60p 232.20p 236.20p 2424078
04/10/2018 244.40p 246.20p 220.00p 243.40p 1478790
03/10/2018 242.15p 247.46p 240.87p 241.60p 541837
02/10/2018 241.78p 243.98p 238.67p 242.52p 330467
01/10/2018 248.01p 249.29p 241.97p 243.06p 394799
28/09/2018 247.09p 247.82p 244.35p 245.81p 641305
27/09/2018 247.09p 247.09p 242.15p 244.35p 692537
26/09/2018 242.88p 245.99p 241.97p 244.35p 728504
25/09/2018 247.27p 247.27p 241.97p 244.53p 1038631
24/09/2018 243.98p 245.81p 242.88p 245.08p 728451
21/09/2018 240.68p 244.35p 237.76p 244.35p 1158265
20/09/2018 234.46p 240.32p 234.46p 239.95p 512337
19/09/2018 229.52p 235.74p 228.78p 234.83p 886642
18/09/2018 229.15p 233.48p 229.15p 229.52p 415277
17/09/2018 233.73p 233.73p 228.97p 230.25p 372266
14/09/2018 236.48p 236.48p 229.70p 232.63p 488799
13/09/2018 232.27p 236.48p 230.62p 233.18p 515514
12/09/2018 224.21p 231.72p 224.21p 231.72p 544803
11/09/2018 226.04p 226.23p 219.45p 225.68p 1046368
10/09/2018 230.62p 232.27p 227.51p 231.35p 382045
07/09/2018 228.79p 232.06p 226.04p 229.52p 960912
06/09/2018 229.52p 233.00p 227.69p 230.98p 775366
05/09/2018 234.46p 234.46p 228.06p 229.52p 493236
04/09/2018 237.76p 237.76p 234.28p 235.56p 428199
03/09/2018 238.49p 238.49p 233.36p 235.01p 381448
31/08/2018 239.95p 240.58p 232.08p 233.55p 819474
30/08/2018 242.15p 242.15p 236.66p 236.66p 574481
29/08/2018 241.97p 249.84p 241.23p 242.70p 355022
28/08/2018 243.25p 247.82p 243.25p 247.82p 604833
24/08/2018 239.95p 243.98p 239.95p 241.78p 407383
23/08/2018 241.05p 242.88p 239.40p 240.32p 428394
22/08/2018 241.42p 241.97p 239.40p 241.60p 368835
21/08/2018 232.63p 244.71p 232.63p 241.42p 535273
20/08/2018 233.91p 239.40p 233.91p 237.76p 636974
17/08/2018 233.18p 235.56p 230.62p 233.91p 330458
16/08/2018 238.31p 238.31p 234.28p 234.83p 487432
15/08/2018 239.22p 240.87p 233.85p 234.28p 515640
14/08/2018 241.42p 258.07p 239.95p 239.95p 2369433
13/08/2018 235.38p 237.39p 233.55p 234.10p 172028
10/08/2018 239.95p 241.66p 237.21p 237.21p 321884
09/08/2018 242.15p 242.15p 237.57p 239.77p 371462
08/08/2018 237.57p 242.15p 235.74p 240.87p 578677
07/08/2018 241.42p 241.42p 236.11p 236.11p 598039
06/08/2018 245.26p 248.01p 237.94p 238.31p 651114
03/08/2018 244.89p 245.81p 240.68p 243.43p 714546

*Close Price adjusted for both dividends and splits