Elementis (ELM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
02/02/2017 247.82p 250.11p 244.35p 247.09p 799300
01/02/2017 243.70p 249.56p 243.70p 248.65p 903611
31/01/2017 243.70p 245.26p 241.87p 245.17p 1214452
30/01/2017 244.35p 244.89p 241.60p 243.25p 459488
27/01/2017 246.08p 246.08p 242.61p 243.80p 437613
26/01/2017 244.62p 246.54p 242.06p 244.71p 764198
25/01/2017 244.44p 244.80p 241.65p 243.70p 801053
24/01/2017 243.34p 243.34p 239.14p 243.25p 996046
23/01/2017 242.70p 247.27p 241.33p 241.60p 1120253
20/01/2017 242.52p 247.37p 241.70p 245.35p 1067959
19/01/2017 242.97p 244.62p 241.69p 243.80p 899947
18/01/2017 243.16p 246.91p 242.79p 246.91p 1081859
17/01/2017 251.21p 251.21p 241.16p 244.07p 864470
16/01/2017 246.45p 250.29p 246.45p 248.56p 523625
13/01/2017 247.09p 249.10p 245.26p 249.10p 1853941
12/01/2017 246.27p 248.37p 244.99p 245.26p 1206744
11/01/2017 243.43p 248.65p 243.43p 247.09p 1052176
10/01/2017 247.09p 247.09p 242.79p 245.44p 943864
09/01/2017 240.87p 249.65p 240.87p 246.72p 1676370
06/01/2017 248.28p 248.50p 243.25p 244.35p 983606
05/01/2017 245.26p 247.27p 244.44p 245.90p 586574
04/01/2017 250.93p 254.60p 243.43p 246.08p 1684729
03/01/2017 252.49p 256.15p 249.46p 255.69p 786078
30/12/2016 251.58p 255.88p 251.21p 253.86p 247940
29/12/2016 251.39p 253.95p 251.39p 252.76p 353685
28/12/2016 242.15p 253.77p 242.15p 253.22p 560509
23/12/2016 247.46p 248.46p 246.27p 248.01p 330408
22/12/2016 238.85p 247.37p 238.85p 247.27p 942373
21/12/2016 239.22p 240.96p 238.95p 240.23p 860756
20/12/2016 239.50p 239.81p 237.30p 238.31p 658754
19/12/2016 240.04p 240.04p 237.30p 237.85p 850255
16/12/2016 238.95p 240.77p 237.57p 238.31p 1587184
15/12/2016 238.95p 241.23p 234.10p 240.87p 1437375
14/12/2016 243.80p 244.16p 237.47p 237.76p 2052115
13/12/2016 243.06p 243.34p 239.13p 242.15p 2747690
12/12/2016 246.18p 246.54p 241.51p 242.52p 2179181
09/12/2016 244.99p 245.99p 242.24p 245.99p 6224505
08/12/2016 239.13p 245.44p 238.41p 245.44p 2279928
07/12/2016 236.57p 237.94p 233.55p 237.57p 777110
06/12/2016 233.18p 236.29p 231.44p 236.02p 1189670
05/12/2016 233.09p 234.92p 231.26p 233.36p 728439
02/12/2016 231.62p 233.82p 231.44p 233.36p 1218024
01/12/2016 229.06p 235.29p 229.06p 234.37p 1774441
30/11/2016 230.89p 231.81p 228.06p 230.71p 564490
29/11/2016 232.45p 232.45p 229.15p 230.44p 545173
28/11/2016 232.72p 233.46p 226.96p 230.53p 998968
25/11/2016 233.73p 234.19p 230.89p 232.72p 422685
24/11/2016 231.81p 234.41p 229.94p 232.81p 453236
23/11/2016 233.91p 233.91p 229.89p 230.98p 704648
22/11/2016 231.72p 234.08p 228.51p 233.00p 673101
21/11/2016 232.63p 232.63p 226.96p 228.79p 700572
18/11/2016 231.81p 231.99p 229.34p 230.89p 870283
17/11/2016 229.70p 232.91p 228.88p 230.89p 1174114
16/11/2016 232.63p 239.40p 228.24p 228.88p 1310408
15/11/2016 230.62p 233.36p 226.32p 230.25p 1130867
14/11/2016 233.55p 234.62p 230.16p 230.80p 644806
11/11/2016 230.80p 232.54p 229.25p 232.36p 1316622
10/11/2016 228.79p 235.01p 228.15p 232.81p 1862943
09/11/2016 217.53p 229.79p 214.05p 229.06p 1578794
08/11/2016 213.41p 216.43p 213.23p 215.79p 1278660
07/11/2016 211.31p 214.88p 209.94p 213.78p 722027
04/11/2016 212.13p 212.13p 209.57p 210.39p 904744
03/11/2016 213.32p 217.35p 212.22p 212.22p 1033555
02/11/2016 221.38p 221.38p 213.78p 214.24p 842494
01/11/2016 212.77p 222.47p 212.77p 216.62p 1313172
31/10/2016 213.78p 218.81p 213.78p 217.99p 1210267
28/10/2016 199.96p 219.18p 197.58p 218.17p 2992427
27/10/2016 195.29p 198.04p 194.24p 196.30p 834485
26/10/2016 199.87p 200.78p 195.48p 196.39p 876773
25/10/2016 204.17p 204.63p 201.06p 201.15p 613531
24/10/2016 208.38p 209.82p 203.07p 204.35p 490156
21/10/2016 209.57p 210.39p 205.82p 206.73p 805687
20/10/2016 206.46p 207.19p 204.90p 205.73p 999279
19/10/2016 205.27p 205.91p 200.69p 205.91p 645743
18/10/2016 201.88p 206.73p 201.88p 204.26p 568873
17/10/2016 204.26p 205.73p 199.59p 202.52p 1034913
14/10/2016 203.07p 204.81p 202.61p 203.35p 584080
13/10/2016 202.25p 204.99p 200.42p 201.88p 605605
12/10/2016 203.16p 206.00p 203.16p 203.71p 471687
11/10/2016 201.70p 206.82p 201.28p 204.72p 1046791
10/10/2016 202.89p 204.54p 201.06p 201.33p 898580
07/10/2016 205.18p 205.18p 201.06p 201.88p 836574
06/10/2016 205.09p 205.09p 201.79p 202.89p 706479
05/10/2016 205.09p 206.18p 202.16p 203.44p 773465
04/10/2016 203.90p 209.54p 202.34p 202.34p 1200860
03/10/2016 198.40p 203.62p 198.22p 203.35p 925629
30/09/2016 197.22p 200.33p 194.84p 199.41p 873180
29/09/2016 198.59p 202.52p 196.12p 199.96p 871683
28/09/2016 193.19p 195.29p 191.36p 195.29p 629153
27/09/2016 196.30p 198.22p 189.44p 192.18p 1548905
26/09/2016 194.65p 197.49p 192.80p 195.48p 775851
23/09/2016 195.66p 197.31p 194.01p 196.94p 829357
22/09/2016 193.37p 197.03p 192.91p 196.03p 802974
21/09/2016 192.82p 192.82p 188.11p 192.18p 873316
20/09/2016 190.08p 191.91p 188.70p 189.89p 526013
19/09/2016 192.18p 193.19p 188.98p 188.98p 453871
16/09/2016 188.98p 192.36p 185.87p 190.53p 1411126
15/09/2016 188.06p 188.61p 186.69p 187.61p 472591
14/09/2016 187.88p 190.63p 186.52p 186.97p 649640
13/09/2016 186.78p 189.44p 186.33p 188.06p 593460
12/09/2016 185.14p 187.33p 184.77p 186.60p 490748
09/09/2016 189.53p 194.10p 187.97p 188.25p 897652
08/09/2016 195.20p 196.76p 192.82p 194.38p 425176
07/09/2016 198.77p 200.18p 196.03p 197.31p 1036627
06/09/2016 197.95p 202.25p 196.03p 199.32p 1047575
05/09/2016 199.41p 199.41p 195.20p 196.48p 738325
02/09/2016 199.32p 199.46p 195.57p 196.76p 1037394
01/09/2016 201.42p 201.42p 198.57p 198.59p 686330
31/08/2016 201.52p 202.25p 198.68p 199.50p 945332
30/08/2016 204.99p 206.73p 199.50p 200.14p 1411477
26/08/2016 207.28p 207.28p 202.34p 204.54p 590687
25/08/2016 203.53p 208.11p 202.25p 206.09p 849204
24/08/2016 203.35p 205.63p 202.71p 203.99p 680708
23/08/2016 201.70p 206.55p 201.70p 202.89p 582244
22/08/2016 203.90p 205.82p 202.34p 205.09p 577845
19/08/2016 204.35p 205.09p 201.88p 204.72p 365533
18/08/2016 202.98p 204.26p 201.42p 202.98p 576548
17/08/2016 203.62p 204.08p 201.15p 203.62p 445470
16/08/2016 201.06p 205.18p 201.06p 202.07p 1081066
15/08/2016 204.17p 204.17p 201.42p 203.35p 449437
12/08/2016 203.44p 204.54p 201.06p 202.61p 520223
11/08/2016 201.61p 203.62p 199.23p 202.80p 431938
10/08/2016 202.43p 202.52p 198.50p 200.24p 710746
09/08/2016 197.76p 202.52p 197.03p 201.79p 574378
08/08/2016 198.04p 201.33p 197.40p 198.13p 637582
05/08/2016 196.12p 199.87p 196.12p 197.58p 1026273
04/08/2016 191.45p 196.57p 189.25p 195.38p 2216470
03/08/2016 187.97p 192.18p 187.97p 189.44p 1605449
02/08/2016 196.76p 201.52p 184.22p 191.18p 1951662
01/08/2016 204.99p 204.99p 200.88p 200.88p 765493
29/07/2016 201.06p 203.53p 198.13p 202.61p 771519
28/07/2016 204.99p 208.01p 202.07p 202.07p 773811
27/07/2016 203.07p 206.92p 202.25p 204.54p 708000
26/07/2016 204.99p 205.09p 202.25p 203.53p 443994
25/07/2016 201.88p 203.90p 199.87p 203.90p 914527
22/07/2016 201.88p 202.61p 199.23p 200.88p 746167
21/07/2016 201.33p 203.16p 199.50p 201.24p 933424
20/07/2016 196.94p 200.97p 195.66p 200.97p 1985078
19/07/2016 195.20p 199.14p 193.92p 197.03p 752881
18/07/2016 192.36p 198.50p 191.18p 194.47p 730233
15/07/2016 193.01p 193.83p 189.16p 193.10p 635198
14/07/2016 192.64p 195.48p 191.18p 192.91p 1042684
13/07/2016 191.36p 194.65p 190.08p 191.54p 938426
12/07/2016 191.54p 192.73p 189.25p 190.81p 767823
11/07/2016 184.68p 191.45p 183.40p 191.27p 1196012
08/07/2016 180.01p 184.13p 179.92p 182.76p 743723
07/07/2016 177.72p 180.83p 177.26p 180.38p 1249025
06/07/2016 177.17p 177.54p 171.50p 175.71p 1381013
05/07/2016 184.68p 184.77p 175.34p 177.54p 1629407
04/07/2016 186.23p 186.23p 181.02p 182.21p 889895
01/07/2016 184.77p 185.23p 179.18p 184.31p 1624370
30/06/2016 180.28p 183.30p 179.28p 182.76p 1379953
29/06/2016 179.37p 181.57p 175.80p 179.64p 1392585
28/06/2016 169.58p 178.18p 166.65p 176.26p 2489314
27/06/2016 182.66p 182.66p 164.36p 165.28p 2274754
24/06/2016 178.00p 184.13p 173.42p 181.11p 1827906
23/06/2016 190.63p 194.47p 183.49p 189.07p 2184478
22/06/2016 170.22p 198.50p 170.22p 190.99p 6483054
21/06/2016 203.26p 207.31p 199.96p 207.19p 1648313
20/06/2016 197.67p 203.99p 197.67p 201.70p 1711573
17/06/2016 187.88p 197.58p 185.04p 197.58p 6537831
16/06/2016 187.15p 187.79p 183.95p 185.96p 1488487
15/06/2016 191.91p 191.91p 183.03p 187.51p 1176969
14/06/2016 190.35p 191.27p 186.97p 186.97p 943230
13/06/2016 190.99p 194.74p 190.99p 191.54p 1270442
10/06/2016 196.94p 201.88p 192.82p 194.38p 791408
09/06/2016 198.40p 200.35p 196.76p 197.95p 878564
08/06/2016 198.22p 198.59p 197.49p 198.59p 1077729
07/06/2016 196.67p 198.59p 195.84p 198.31p 913109
06/06/2016 190.26p 196.30p 189.44p 195.48p 577020
03/06/2016 192.91p 194.84p 190.44p 190.53p 480854
02/06/2016 187.06p 192.09p 187.06p 191.72p 643961
01/06/2016 191.91p 192.55p 189.71p 190.17p 724260
31/05/2016 193.01p 194.01p 191.40p 192.82p 1096598
27/05/2016 188.89p 192.18p 188.34p 192.00p 741708
26/05/2016 188.89p 191.63p 188.89p 189.71p 678084
25/05/2016 190.53p 191.63p 188.06p 189.80p 739474
24/05/2016 190.26p 190.26p 185.23p 189.44p 1052819
23/05/2016 189.62p 190.53p 186.97p 188.52p 1483784
20/05/2016 188.16p 191.72p 187.42p 187.79p 952717
19/05/2016 193.28p 193.28p 188.89p 189.99p 1156042
18/05/2016 195.11p 195.20p 190.99p 193.19p 897329
17/05/2016 194.10p 195.66p 192.46p 195.29p 715117
16/05/2016 190.44p 193.46p 190.17p 192.36p 546260
13/05/2016 188.61p 191.45p 187.33p 190.81p 989939
12/05/2016 191.36p 192.36p 188.63p 190.35p 871964
11/05/2016 189.71p 191.27p 187.42p 191.27p 1063543
10/05/2016 189.53p 189.71p 187.51p 189.44p 700817
09/05/2016 190.63p 191.20p 187.24p 187.24p 1120516
06/05/2016 191.36p 191.36p 186.32p 189.44p 1362324
05/05/2016 191.91p 191.91p 189.80p 190.44p 573117
04/05/2016 189.99p 191.72p 189.07p 190.08p 867980
03/05/2016 198.31p 198.59p 189.80p 189.80p 1321948
29/04/2016 198.95p 200.36p 196.48p 197.58p 745467
28/04/2016 202.71p 204.78p 197.03p 200.60p 1095554
27/04/2016 207.01p 209.48p 204.62p 207.83p 1821782
26/04/2016 214.33p 214.33p 207.46p 210.94p 1429221
25/04/2016 210.67p 213.14p 208.75p 212.68p 779727
22/04/2016 212.04p 213.41p 208.93p 209.75p 858663
21/04/2016 210.48p 214.69p 210.48p 214.42p 613791

*Close Price adjusted for both dividends and splits