Elementis (ELM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
24/12/2024 141.80p 142.00p 138.39p 139.60p 149254
23/12/2024 139.80p 142.40p 137.00p 137.40p 316237
20/12/2024 137.00p 140.80p 135.20p 140.80p 3966223
19/12/2024 143.20p 143.20p 138.20p 139.00p 2936619
18/12/2024 141.00p 142.40p 140.20p 141.40p 644117
17/12/2024 139.40p 141.80p 137.80p 141.00p 1850494
16/12/2024 138.00p 140.20p 135.40p 140.00p 736382
13/12/2024 138.00p 140.00p 137.80p 138.00p 183437
12/12/2024 140.00p 141.80p 137.80p 138.80p 386717
11/12/2024 140.00p 141.30p 139.00p 140.40p 305582
10/12/2024 138.00p 140.01p 137.20p 140.00p 437191
09/12/2024 139.00p 144.63p 137.60p 138.40p 291651
06/12/2024 137.00p 138.81p 136.40p 138.80p 330572
05/12/2024 133.00p 140.00p 133.00p 137.40p 795169
04/12/2024 140.00p 140.00p 133.00p 135.20p 521400
03/12/2024 132.00p 134.60p 132.00p 133.80p 272947
02/12/2024 139.20p 144.20p 130.20p 132.40p 447015
29/11/2024 132.00p 133.60p 131.40p 133.40p 327097
28/11/2024 137.60p 137.60p 132.00p 132.60p 206142
27/11/2024 132.00p 135.40p 130.40p 132.20p 594147
26/11/2024 135.00p 139.80p 131.80p 131.80p 910030
25/11/2024 141.00p 141.00p 133.40p 136.40p 1716412
22/11/2024 137.20p 137.20p 133.80p 135.20p 766816
21/11/2024 134.60p 135.60p 131.60p 134.00p 729431
20/11/2024 134.00p 135.20p 131.80p 134.60p 908904
19/11/2024 134.00p 139.20p 133.20p 134.40p 689533
18/11/2024 135.40p 141.20p 132.00p 134.40p 4410988
15/11/2024 136.00p 138.00p 133.80p 135.00p 432448
14/11/2024 133.00p 136.00p 133.00p 136.00p 618104
13/11/2024 130.00p 135.00p 130.00p 133.80p 826662
12/11/2024 135.00p 136.00p 130.60p 132.00p 751261
11/11/2024 133.60p 136.80p 133.20p 136.40p 3671308
08/11/2024 133.00p 133.40p 130.80p 133.00p 635385
07/11/2024 133.60p 135.40p 128.80p 133.20p 1110985
06/11/2024 132.00p 132.80p 127.60p 127.60p 1757438
05/11/2024 130.00p 135.20p 128.20p 129.60p 748873
04/11/2024 129.60p 138.60p 129.60p 130.40p 387839
01/11/2024 133.00p 142.00p 131.80p 132.40p 855185
31/10/2024 137.40p 137.60p 132.40p 133.40p 1187524
30/10/2024 138.00p 142.60p 137.60p 138.40p 1985467
29/10/2024 138.00p 144.60p 138.00p 138.60p 981174
28/10/2024 140.00p 141.48p 138.00p 138.20p 2052046
25/10/2024 137.00p 140.00p 132.25p 138.60p 773266
24/10/2024 139.40p 141.00p 137.40p 140.20p 812794
23/10/2024 145.20p 145.20p 138.00p 140.20p 1193349
22/10/2024 140.00p 142.85p 138.40p 140.00p 903492
21/10/2024 142.60p 144.00p 140.00p 140.40p 584427
18/10/2024 140.00p 144.85p 136.40p 143.80p 940019
17/10/2024 147.00p 147.00p 141.00p 141.40p 405434
16/10/2024 143.00p 145.20p 142.20p 142.20p 656239
15/10/2024 145.00p 145.80p 142.00p 143.40p 596467
14/10/2024 147.20p 154.60p 143.40p 144.00p 1063691
11/10/2024 145.00p 153.00p 145.00p 145.60p 325769
10/10/2024 154.00p 154.00p 145.80p 146.00p 193616
09/10/2024 147.40p 155.00p 146.60p 148.00p 685336
08/10/2024 145.00p 148.80p 141.80p 147.00p 329137
07/10/2024 146.40p 155.20p 146.00p 148.80p 242766
04/10/2024 147.80p 152.20p 146.80p 148.80p 317643
03/10/2024 150.00p 150.60p 146.67p 147.20p 268725
02/10/2024 151.40p 156.80p 147.00p 149.00p 896609
01/10/2024 167.60p 169.80p 150.00p 150.00p 1301933
30/09/2024 166.00p 166.00p 157.80p 162.80p 559819
27/09/2024 155.00p 165.80p 155.00p 163.20p 1291806
26/09/2024 158.60p 161.00p 155.40p 159.40p 1219411
25/09/2024 152.60p 164.20p 148.95p 155.20p 550408
24/09/2024 165.60p 165.60p 158.00p 158.00p 659557
23/09/2024 162.00p 164.00p 159.00p 161.20p 1053133
20/09/2024 165.00p 165.00p 162.80p 162.80p 857250
19/09/2024 160.00p 168.60p 159.40p 159.40p 507834
18/09/2024 158.60p 160.20p 158.53p 159.40p 688371
17/09/2024 163.60p 163.60p 158.20p 158.80p 1743874
16/09/2024 159.00p 160.80p 158.15p 160.60p 2151974
13/09/2024 158.00p 159.60p 157.40p 159.20p 360303
12/09/2024 153.00p 159.60p 153.00p 158.40p 511686
11/09/2024 155.00p 155.00p 152.80p 153.60p 229202
10/09/2024 157.00p 158.00p 153.60p 153.60p 546775
09/09/2024 160.20p 160.20p 150.20p 157.20p 553370
06/09/2024 156.00p 157.80p 153.20p 154.80p 404722
05/09/2024 157.00p 158.40p 154.40p 156.20p 714602
04/09/2024 156.40p 160.00p 155.80p 158.20p 400788
03/09/2024 162.00p 162.40p 157.40p 158.40p 503876
02/09/2024 160.20p 169.60p 160.00p 161.80p 546892
30/08/2024 164.00p 164.00p 160.40p 162.00p 946238
29/08/2024 163.00p 164.80p 161.20p 161.60p 302470
28/08/2024 155.40p 164.20p 155.40p 164.00p 594992
27/08/2024 166.20p 168.40p 161.60p 161.60p 840854
23/08/2024 163.00p 168.03p 163.00p 166.20p 999843
22/08/2024 163.00p 166.20p 160.80p 165.00p 749361
21/08/2024 164.20p 168.00p 160.20p 164.60p 6057767
20/08/2024 166.00p 166.00p 157.60p 157.60p 536228
19/08/2024 166.00p 166.00p 154.40p 160.00p 95257
16/08/2024 160.20p 161.60p 158.00p 160.00p 5686844
15/08/2024 156.00p 160.40p 155.00p 160.00p 985121
14/08/2024 161.40p 161.40p 156.20p 156.20p 8322909
13/08/2024 151.40p 156.60p 150.66p 156.60p 8805369
12/08/2024 146.40p 152.20p 146.40p 151.80p 4295240
09/08/2024 146.00p 151.60p 146.00p 148.60p 497963
08/08/2024 147.60p 155.60p 145.60p 149.00p 403121
07/08/2024 151.40p 152.20p 148.60p 148.60p 2929829
06/08/2024 149.40p 158.00p 146.40p 150.20p 1393958
05/08/2024 150.00p 153.80p 144.60p 151.40p 1146234
02/08/2024 157.40p 163.40p 150.80p 154.00p 864895
01/08/2024 163.60p 167.00p 157.44p 159.20p 5985523
31/07/2024 152.00p 160.00p 152.00p 159.80p 1547034
30/07/2024 152.40p 153.60p 148.60p 151.40p 2397464
29/07/2024 153.00p 156.40p 150.20p 151.20p 817881
26/07/2024 145.00p 153.60p 145.00p 153.20p 1457103
25/07/2024 144.60p 151.20p 143.60p 145.00p 387125
24/07/2024 145.00p 157.39p 144.38p 145.60p 1412950
23/07/2024 145.80p 154.80p 145.00p 145.20p 2868023
22/07/2024 144.00p 149.40p 144.00p 147.00p 869095
19/07/2024 149.00p 149.00p 139.41p 146.80p 422663
18/07/2024 148.00p 150.00p 145.60p 150.00p 1392238
17/07/2024 144.60p 147.60p 142.80p 147.20p 1197112
16/07/2024 147.00p 148.15p 144.20p 144.80p 619861
15/07/2024 151.00p 154.49p 147.20p 148.40p 804868
12/07/2024 154.00p 154.60p 151.40p 151.40p 345302
11/07/2024 149.00p 153.28p 148.00p 153.00p 338398
10/07/2024 149.60p 150.40p 147.64p 149.40p 771431
09/07/2024 156.60p 160.00p 146.80p 146.80p 969214
08/07/2024 153.60p 153.60p 147.80p 149.60p 612057
05/07/2024 148.00p 152.80p 148.00p 151.20p 549249
04/07/2024 146.00p 152.20p 145.00p 148.60p 219858
03/07/2024 143.00p 148.20p 142.95p 146.00p 388516
02/07/2024 151.80p 151.80p 143.00p 143.00p 362305
01/07/2024 143.00p 148.20p 143.00p 146.80p 375862
28/06/2024 148.20p 151.14p 139.31p 145.80p 1058052
27/06/2024 149.00p 153.20p 148.20p 149.00p 551319
26/06/2024 152.00p 152.00p 146.60p 149.20p 572206
25/06/2024 147.00p 150.95p 146.80p 147.00p 485972
24/06/2024 143.60p 149.80p 143.00p 148.60p 184094
21/06/2024 149.80p 149.80p 143.00p 144.00p 1153697
20/06/2024 145.60p 148.20p 144.60p 145.20p 549411
19/06/2024 143.40p 148.20p 143.40p 145.60p 1396089
18/06/2024 142.60p 146.60p 142.60p 145.60p 630955
17/06/2024 140.00p 146.40p 140.00p 143.00p 247715
14/06/2024 144.00p 144.00p 138.00p 141.00p 277929
13/06/2024 150.20p 150.20p 140.60p 140.60p 578949
12/06/2024 144.80p 145.51p 140.00p 143.40p 2277475
11/06/2024 146.00p 146.00p 143.00p 144.40p 3637286
10/06/2024 142.80p 147.00p 142.40p 144.40p 1040415
07/06/2024 143.80p 151.68p 143.80p 146.40p 1221947
06/06/2024 150.00p 150.00p 143.60p 147.40p 3005732
05/06/2024 161.00p 161.00p 142.53p 144.60p 792778
04/06/2024 151.00p 156.00p 146.80p 152.60p 302032
03/06/2024 145.00p 156.40p 145.00p 156.40p 751213
31/05/2024 152.60p 161.17p 150.20p 150.20p 1659091
30/05/2024 150.00p 155.00p 148.80p 152.80p 877308
29/05/2024 147.00p 150.70p 147.00p 149.80p 907928
28/05/2024 145.60p 148.80p 139.54p 148.00p 448038
24/05/2024 148.00p 148.20p 144.00p 146.60p 365148
23/05/2024 148.80p 148.80p 144.60p 145.80p 384072
22/05/2024 149.00p 149.00p 146.80p 147.40p 353494
21/05/2024 146.40p 149.80p 146.40p 149.80p 408229
20/05/2024 146.80p 151.19p 138.80p 148.20p 464964
17/05/2024 148.80p 148.80p 144.40p 146.80p 243695
16/05/2024 147.00p 147.00p 143.40p 146.40p 297359
15/05/2024 150.00p 150.00p 144.40p 144.80p 597221
14/05/2024 152.00p 152.00p 145.00p 146.40p 649073
13/05/2024 145.00p 149.20p 145.00p 145.20p 224260
10/05/2024 144.00p 147.80p 144.00p 147.80p 229954
09/05/2024 145.40p 147.80p 142.60p 145.80p 1427017
08/05/2024 146.00p 148.22p 144.40p 145.00p 786923
07/05/2024 146.20p 147.24p 144.21p 146.40p 504904
03/05/2024 138.00p 145.38p 138.00p 144.40p 551711
02/05/2024 148.40p 148.40p 139.60p 144.80p 7818826
01/05/2024 146.00p 146.20p 141.00p 141.80p 1314700
30/04/2024 147.80p 147.80p 140.80p 141.00p 913049
29/04/2024 141.80p 143.40p 137.00p 142.20p 969177
26/04/2024 141.80p 141.80p 135.40p 137.20p 493859
25/04/2024 140.20p 140.20p 133.40p 136.60p 571150
24/04/2024 142.20p 144.94p 137.20p 138.00p 495313
23/04/2024 144.00p 144.00p 140.00p 142.60p 489058
22/04/2024 147.80p 147.80p 140.20p 141.00p 1031084
19/04/2024 145.80p 145.80p 133.73p 140.00p 355340
18/04/2024 143.40p 144.20p 140.60p 141.00p 279890
17/04/2024 145.40p 145.40p 140.60p 141.20p 404065
16/04/2024 143.60p 144.40p 137.60p 141.00p 509563
15/04/2024 147.00p 148.00p 142.40p 145.60p 1359892
12/04/2024 147.00p 147.00p 142.20p 143.80p 481029
11/04/2024 147.00p 147.00p 143.80p 145.00p 593455
10/04/2024 142.80p 146.48p 141.00p 145.00p 1628182
09/04/2024 147.60p 148.22p 144.00p 144.00p 2544600
08/04/2024 150.00p 150.00p 146.89p 147.20p 986895
05/04/2024 142.00p 152.60p 142.00p 148.00p 611179
04/04/2024 147.20p 149.00p 145.00p 148.80p 773167
03/04/2024 145.00p 149.00p 144.20p 147.00p 2711369
02/04/2024 149.60p 155.00p 143.20p 145.00p 855009
28/03/2024 140.60p 150.00p 139.20p 148.40p 4113128
27/03/2024 139.20p 140.60p 139.00p 140.20p 1652848
26/03/2024 139.00p 142.89p 138.40p 139.40p 1197748
25/03/2024 135.00p 140.60p 135.00p 139.80p 490633
22/03/2024 142.40p 143.40p 140.06p 140.80p 1330696
21/03/2024 143.00p 143.00p 141.20p 142.00p 1563362
20/03/2024 135.20p 141.80p 135.20p 142.20p 486663
19/03/2024 135.20p 142.40p 135.20p 141.80p 249427
18/03/2024 136.60p 139.60p 135.18p 139.20p 178994
15/03/2024 132.80p 138.00p 132.80p 137.20p 886283
14/03/2024 131.40p 133.00p 131.00p 133.00p 470177
13/03/2024 136.20p 136.20p 131.60p 132.00p 899173

*Close Price adjusted for both dividends and splits