Elementis (ELM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits