Elementis (ELM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
02/08/2018 241.23p 246.72p 234.83p 241.78p 1035576
01/08/2018 237.94p 240.87p 236.11p 236.11p 751985
31/07/2018 245.26p 259.17p 237.57p 238.12p 1634795
30/07/2018 237.21p 240.68p 234.64p 239.22p 1012354
27/07/2018 233.55p 238.31p 233.55p 236.48p 937940
26/07/2018 230.80p 235.26p 230.80p 235.01p 1630249
25/07/2018 230.80p 231.72p 228.60p 229.89p 646446
24/07/2018 227.32p 233.00p 225.31p 231.53p 858674
23/07/2018 232.81p 232.81p 224.03p 226.23p 1253614
20/07/2018 234.28p 237.57p 232.45p 236.11p 926593
19/07/2018 245.81p 246.18p 235.38p 236.29p 620791
18/07/2018 238.12p 247.64p 237.94p 247.27p 817576
17/07/2018 240.50p 240.50p 232.27p 237.02p 757550
16/07/2018 231.53p 241.23p 230.25p 238.85p 980410
13/07/2018 231.35p 236.66p 230.56p 232.27p 828922
12/07/2018 222.02p 230.62p 222.02p 230.62p 596598
11/07/2018 225.68p 225.68p 221.28p 223.48p 535852
10/07/2018 226.04p 228.42p 224.03p 227.32p 621798
09/07/2018 225.49p 226.77p 223.30p 225.49p 940128
06/07/2018 222.38p 226.23p 220.73p 226.04p 1719296
05/07/2018 220.19p 223.30p 217.81p 222.20p 997541
04/07/2018 222.75p 224.03p 218.72p 220.19p 821127
03/07/2018 225.31p 234.10p 221.83p 222.56p 1138616
02/07/2018 232.27p 233.18p 221.47p 223.30p 1732257
29/06/2018 263.01p 264.84p 231.17p 231.35p 2735754
28/06/2018 262.10p 263.56p 257.71p 259.72p 483307
27/06/2018 263.38p 264.30p 258.62p 263.75p 556035
26/06/2018 259.90p 262.28p 258.07p 260.27p 480765
25/06/2018 255.51p 260.45p 254.95p 259.17p 1084318
22/06/2018 251.48p 257.34p 251.12p 257.34p 2665401
21/06/2018 256.06p 256.06p 248.37p 252.40p 775274
20/06/2018 256.61p 258.62p 254.60p 254.60p 934046
19/06/2018 263.20p 263.20p 253.68p 254.60p 1077235
18/06/2018 270.34p 270.34p 260.45p 264.84p 723676
15/06/2018 269.60p 270.88p 266.49p 270.88p 2781125
14/06/2018 275.64p 275.64p 264.84p 269.97p 1568674
13/06/2018 269.97p 271.25p 269.05p 269.24p 736961
12/06/2018 273.08p 274.18p 269.24p 269.24p 558194
11/06/2018 273.63p 274.55p 271.62p 271.62p 522685
08/06/2018 272.17p 275.09p 270.70p 271.98p 522458
07/06/2018 276.01p 278.94p 273.45p 273.81p 898823
06/06/2018 276.92p 278.02p 273.81p 276.01p 2024634
05/06/2018 277.84p 280.22p 274.73p 276.92p 465037
04/06/2018 276.92p 280.77p 276.74p 279.12p 387644
01/06/2018 272.17p 276.74p 270.34p 276.01p 2406831
31/05/2018 270.88p 273.26p 268.32p 270.15p 1363939
30/05/2018 268.32p 271.62p 267.41p 269.42p 466865
29/05/2018 273.81p 274.18p 266.98p 268.32p 1136344
25/05/2018 271.25p 276.19p 269.42p 275.46p 720363
24/05/2018 274.55p 274.73p 269.79p 270.70p 649561
23/05/2018 278.39p 279.12p 272.53p 273.63p 877477
22/05/2018 274.55p 277.29p 273.21p 276.19p 1348652
21/05/2018 273.63p 275.09p 273.08p 274.55p 564393
18/05/2018 273.26p 274.91p 269.60p 273.26p 657500
17/05/2018 266.31p 274.73p 264.30p 273.63p 787358
16/05/2018 264.11p 268.14p 264.11p 266.86p 414724
15/05/2018 262.65p 265.94p 261.37p 264.84p 602125
14/05/2018 264.84p 267.04p 262.29p 263.56p 485779
11/05/2018 263.93p 266.86p 262.61p 266.13p 534473
10/05/2018 263.56p 266.49p 261.73p 263.93p 462790
09/05/2018 263.01p 264.84p 261.18p 263.56p 548636
08/05/2018 256.43p 262.47p 255.69p 261.92p 491894
04/05/2018 254.23p 258.80p 254.23p 256.43p 573228
03/05/2018 263.01p 263.01p 253.81p 254.41p 886439
02/05/2018 260.64p 265.94p 258.62p 265.39p 1175835
01/05/2018 259.90p 261.73p 257.16p 258.26p 423603
30/04/2018 257.52p 262.65p 256.97p 259.54p 771846
27/04/2018 261.18p 264.84p 256.06p 262.10p 1000651
26/04/2018 258.62p 274.55p 258.62p 261.18p 1160685
25/04/2018 266.86p 266.86p 258.26p 258.44p 755939
24/04/2018 269.24p 271.43p 267.77p 268.51p 564233
23/04/2018 271.25p 272.72p 268.69p 271.25p 571311
20/04/2018 274.00p 274.00p 269.60p 271.80p 612778
19/04/2018 271.62p 275.46p 271.62p 273.08p 764968
18/04/2018 272.72p 272.72p 269.79p 271.07p 1342709
17/04/2018 267.77p 271.71p 267.77p 269.60p 704932
16/04/2018 271.62p 272.90p 267.96p 267.96p 514745
13/04/2018 272.53p 276.19p 270.88p 271.80p 1184047
12/04/2018 269.42p 272.35p 268.14p 271.62p 573636
11/04/2018 271.98p 271.98p 268.32p 269.42p 685483
10/04/2018 273.45p 273.81p 271.07p 272.35p 842834
09/04/2018 271.25p 273.63p 267.41p 271.80p 1038227
06/04/2018 272.35p 272.35p 269.60p 270.15p 523389
05/04/2018 269.05p 272.35p 269.05p 272.17p 1316328
04/04/2018 272.35p 272.35p 264.48p 267.04p 919088
03/04/2018 269.60p 272.72p 265.58p 271.80p 925741
29/03/2018 276.38p 276.38p 268.14p 270.34p 799381
28/03/2018 269.05p 272.53p 266.13p 271.43p 419155
27/03/2018 271.25p 272.72p 268.32p 269.79p 1123624
26/03/2018 276.74p 276.74p 268.69p 268.87p 601591
23/03/2018 273.81p 276.01p 269.97p 274.55p 695538
22/03/2018 277.84p 280.40p 274.00p 275.28p 492123
21/03/2018 276.92p 280.22p 275.09p 279.12p 528965
20/03/2018 280.04p 280.40p 275.46p 275.46p 784375
19/03/2018 284.06p 284.62p 278.21p 279.30p 568543
16/03/2018 286.08p 286.44p 280.95p 283.88p 1989734
15/03/2018 286.44p 289.55p 285.71p 286.44p 847614
14/03/2018 288.27p 289.19p 286.44p 286.44p 1499315
13/03/2018 291.57p 294.50p 287.36p 288.27p 7768970
12/03/2018 285.16p 289.74p 285.16p 288.82p 1431076
09/03/2018 286.08p 287.17p 282.60p 284.80p 425174
08/03/2018 285.89p 286.63p 281.87p 284.80p 575338
07/03/2018 281.87p 287.36p 281.87p 285.16p 908431
06/03/2018 286.44p 288.64p 281.68p 282.60p 931262
05/03/2018 276.74p 284.61p 275.46p 283.33p 1110363
02/03/2018 275.46p 279.85p 272.90p 276.74p 1583082
01/03/2018 271.07p 281.68p 269.05p 274.73p 2139457
28/02/2018 254.05p 270.34p 253.41p 267.04p 1130640
27/02/2018 252.03p 260.64p 252.03p 256.97p 805741
26/02/2018 260.82p 261.92p 257.34p 257.71p 491767
23/02/2018 259.17p 259.72p 257.71p 257.71p 649130
22/02/2018 253.13p 258.26p 251.67p 258.26p 687794
21/02/2018 256.61p 256.97p 251.30p 255.51p 708470
20/02/2018 254.05p 260.27p 254.05p 257.52p 580571
19/02/2018 253.68p 256.79p 252.03p 252.95p 247346
16/02/2018 254.78p 258.26p 253.86p 254.96p 460398
15/02/2018 252.40p 253.86p 248.37p 252.40p 522002
14/02/2018 250.02p 252.22p 248.19p 251.12p 552912
13/02/2018 252.76p 252.76p 249.84p 250.20p 337382
12/02/2018 250.57p 252.58p 249.65p 252.22p 421070
09/02/2018 251.67p 251.67p 243.43p 246.91p 724972
08/02/2018 255.33p 260.82p 251.67p 252.22p 1060641
07/02/2018 253.31p 258.07p 245.63p 256.79p 875317
06/02/2018 249.65p 251.67p 241.23p 250.20p 1528621
05/02/2018 255.14p 257.34p 252.22p 255.51p 640013
02/02/2018 260.45p 262.47p 258.37p 259.17p 492265
01/02/2018 266.86p 268.14p 260.82p 260.82p 425044
31/01/2018 265.21p 269.05p 264.48p 264.48p 561964
30/01/2018 275.09p 275.28p 265.03p 265.03p 779181
29/01/2018 276.19p 278.76p 276.19p 276.19p 821265
26/01/2018 272.90p 276.13p 272.90p 274.91p 947351
25/01/2018 272.35p 276.74p 271.25p 274.73p 1150967
24/01/2018 270.34p 274.36p 269.78p 273.63p 806878
23/01/2018 267.77p 271.43p 266.86p 271.25p 1181790
22/01/2018 271.62p 271.80p 265.76p 268.51p 516781
19/01/2018 271.25p 271.43p 268.14p 270.88p 459099
18/01/2018 265.94p 270.34p 265.39p 270.34p 431961
17/01/2018 268.14p 270.15p 265.39p 265.76p 619336
16/01/2018 268.32p 269.97p 266.68p 269.97p 496154
15/01/2018 269.97p 269.97p 261.37p 268.32p 458542
12/01/2018 263.38p 268.32p 263.38p 267.77p 630286
11/01/2018 262.65p 264.84p 261.00p 263.20p 661487
10/01/2018 260.64p 264.48p 259.96p 261.92p 561106
09/01/2018 262.28p 264.30p 259.35p 262.65p 481990
08/01/2018 268.87p 269.79p 260.64p 262.47p 855012
05/01/2018 273.26p 275.64p 269.05p 269.24p 967100
04/01/2018 267.41p 272.72p 264.30p 271.98p 607374
03/01/2018 264.48p 267.47p 262.65p 265.21p 425726
02/01/2018 259.54p 262.65p 257.52p 261.18p 438408
29/12/2017 259.90p 264.11p 259.90p 263.66p 194155
28/12/2017 261.82p 263.47p 259.54p 260.36p 206684
27/12/2017 257.52p 262.37p 256.43p 261.37p 192191
22/12/2017 258.26p 260.82p 258.16p 260.27p 132341
21/12/2017 256.88p 259.63p 254.87p 258.16p 279730
20/12/2017 256.97p 258.16p 255.78p 256.52p 333557
19/12/2017 261.73p 261.73p 256.52p 257.71p 775704
18/12/2017 257.80p 261.73p 254.96p 259.26p 531662
15/12/2017 257.25p 259.72p 255.69p 256.52p 856728
14/12/2017 260.45p 260.45p 255.24p 258.53p 956714
13/12/2017 261.37p 262.47p 256.88p 261.82p 1482244
12/12/2017 253.41p 264.66p 252.86p 261.55p 1544705
11/12/2017 252.12p 255.60p 248.19p 253.41p 424036
08/12/2017 246.27p 250.84p 244.71p 250.66p 741770
07/12/2017 249.10p 249.10p 243.61p 245.72p 795241
06/12/2017 245.35p 249.93p 243.61p 249.47p 850127
05/12/2017 249.01p 250.39p 244.99p 248.10p 978377
04/12/2017 240.68p 249.93p 240.68p 247.73p 877708
01/12/2017 248.74p 249.29p 241.42p 241.97p 1028372
30/11/2017 247.64p 249.74p 245.63p 249.29p 1403108
29/11/2017 248.92p 250.93p 246.27p 248.46p 912859
28/11/2017 243.25p 247.73p 241.69p 247.64p 924971
27/11/2017 245.99p 246.49p 243.61p 243.61p 443247
24/11/2017 246.91p 247.09p 242.70p 245.54p 369996
23/11/2017 244.35p 245.35p 241.78p 244.71p 335571
22/11/2017 243.80p 247.09p 243.80p 244.71p 1057823
21/11/2017 241.05p 245.08p 239.68p 244.25p 631866
20/11/2017 234.92p 243.06p 233.46p 239.77p 526339
17/11/2017 241.42p 241.42p 236.29p 237.12p 484883
16/11/2017 239.77p 242.24p 238.76p 241.23p 331123
15/11/2017 243.98p 243.98p 236.20p 238.95p 699385
14/11/2017 243.70p 245.08p 240.04p 240.32p 1214809
13/11/2017 248.01p 248.01p 242.42p 243.98p 368118
10/11/2017 248.92p 249.84p 246.45p 246.45p 844281
09/11/2017 256.97p 257.51p 248.74p 249.38p 754749
08/11/2017 259.99p 260.45p 257.98p 258.16p 610733
07/11/2017 265.12p 265.67p 256.24p 258.71p 792086
06/11/2017 268.69p 268.69p 265.67p 265.67p 398162
03/11/2017 271.62p 273.72p 266.95p 266.95p 667998
02/11/2017 269.51p 271.80p 268.51p 270.15p 832745
01/11/2017 262.01p 272.44p 261.37p 271.62p 1245710
31/10/2017 260.45p 264.60p 258.44p 260.18p 761359
30/10/2017 262.83p 264.94p 260.33p 261.28p 897071
27/10/2017 257.25p 268.87p 253.95p 262.10p 1519824
26/10/2017 253.13p 258.16p 251.85p 256.43p 843123
25/10/2017 250.48p 255.42p 245.35p 253.50p 666437
24/10/2017 253.41p 253.50p 248.46p 248.56p 405549
23/10/2017 250.93p 255.04p 250.93p 252.49p 443702
20/10/2017 250.84p 254.23p 250.75p 252.58p 581321
19/10/2017 250.75p 252.03p 248.07p 251.85p 837595
18/10/2017 259.81p 260.36p 251.21p 251.67p 561070

*Close Price adjusted for both dividends and splits