Elementis (ELM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
20/04/2016 214.60p 215.06p 212.22p 214.05p 642194
19/04/2016 210.21p 215.06p 209.39p 214.79p 995114
18/04/2016 209.39p 213.23p 208.38p 208.93p 677610
15/04/2016 211.58p 212.68p 208.65p 211.86p 826492
14/04/2016 209.02p 212.77p 207.25p 211.03p 739531
13/04/2016 209.94p 211.86p 206.64p 207.83p 1007337
12/04/2016 207.56p 208.65p 205.12p 208.47p 634490
11/04/2016 204.90p 208.47p 203.07p 206.37p 1370905
08/04/2016 215.88p 215.88p 198.22p 204.90p 2905061
07/04/2016 219.00p 223.75p 216.71p 218.36p 1108679
06/04/2016 219.27p 219.82p 215.52p 217.35p 679067
05/04/2016 216.62p 218.08p 214.79p 217.35p 1105345
04/04/2016 217.81p 219.27p 215.61p 216.62p 718371
01/04/2016 219.09p 220.37p 215.43p 218.17p 790453
31/03/2016 221.47p 221.47p 219.00p 219.09p 647198
30/03/2016 220.55p 223.66p 220.05p 221.10p 620506
29/03/2016 213.87p 217.81p 213.87p 217.35p 547667
24/03/2016 216.25p 220.37p 212.96p 213.87p 759275
23/03/2016 217.17p 221.47p 217.17p 218.36p 583333
22/03/2016 211.49p 218.45p 211.49p 218.17p 831688
21/03/2016 221.47p 221.47p 215.52p 216.52p 744822
18/03/2016 215.43p 220.46p 214.20p 219.64p 1323688
17/03/2016 212.77p 216.52p 211.40p 216.43p 791115
16/03/2016 207.65p 213.69p 207.65p 212.59p 854130
15/03/2016 211.67p 213.23p 210.48p 211.67p 712345
14/03/2016 210.76p 213.14p 209.66p 212.96p 415592
11/03/2016 208.75p 209.39p 207.01p 209.11p 532863
10/03/2016 211.77p 213.50p 206.09p 206.37p 746412
09/03/2016 210.39p 212.04p 208.29p 211.03p 638228
08/03/2016 211.58p 213.60p 208.11p 209.48p 889742
07/03/2016 211.49p 214.42p 210.04p 212.86p 869986
04/03/2016 206.64p 212.41p 204.54p 210.67p 1123701
03/03/2016 211.95p 212.10p 206.28p 206.55p 776819
02/03/2016 210.12p 215.52p 208.93p 209.75p 686847
01/03/2016 216.89p 216.89p 209.39p 213.78p 599089
29/02/2016 207.01p 213.50p 207.01p 213.50p 682088
26/02/2016 208.65p 211.77p 207.56p 210.76p 577495
25/02/2016 206.00p 208.01p 203.80p 207.19p 715096
24/02/2016 206.64p 206.64p 202.25p 204.17p 1593350
23/02/2016 206.64p 206.92p 203.99p 205.82p 592031
22/02/2016 201.97p 208.01p 201.97p 207.10p 671971
19/02/2016 204.17p 204.72p 199.50p 202.89p 621299
18/02/2016 205.82p 205.82p 200.51p 203.44p 599744
17/02/2016 191.36p 205.27p 191.36p 203.53p 758925
16/02/2016 190.99p 195.57p 189.99p 192.36p 825355
15/02/2016 187.24p 191.82p 186.42p 191.27p 705025
12/02/2016 183.85p 187.15p 183.03p 184.49p 889779
11/02/2016 189.44p 189.44p 182.57p 183.30p 849837
10/02/2016 191.91p 193.65p 187.33p 189.62p 1490601
09/02/2016 192.00p 194.38p 189.44p 192.27p 858813
08/02/2016 198.95p 201.42p 192.27p 193.46p 774549
05/02/2016 194.10p 202.07p 194.10p 198.86p 946832
04/02/2016 194.56p 196.57p 190.90p 196.12p 1227312
03/02/2016 190.53p 194.65p 190.17p 193.10p 761501
02/02/2016 200.88p 201.08p 192.64p 192.91p 942977
01/02/2016 198.22p 201.42p 197.49p 200.05p 1020241
29/01/2016 190.35p 197.86p 190.35p 197.03p 1035314
28/01/2016 193.74p 196.57p 190.59p 193.65p 445169
27/01/2016 194.01p 194.29p 190.63p 193.74p 800537
26/01/2016 190.90p 194.47p 189.44p 193.74p 3118568
25/01/2016 195.02p 195.02p 190.17p 192.55p 1471316
22/01/2016 193.19p 193.37p 190.51p 193.19p 3055635
21/01/2016 186.23p 188.70p 183.12p 188.61p 834079
20/01/2016 185.78p 186.69p 180.19p 185.50p 1013492
19/01/2016 189.07p 190.53p 186.05p 186.32p 532357
18/01/2016 189.07p 190.35p 185.78p 185.78p 647848
15/01/2016 196.67p 198.86p 188.43p 189.34p 1395913
14/01/2016 197.22p 198.13p 191.72p 196.12p 1184062
13/01/2016 191.08p 197.12p 190.64p 194.93p 702736
12/01/2016 196.85p 198.59p 192.91p 196.67p 1403735
11/01/2016 198.22p 198.22p 193.74p 195.48p 724596
08/01/2016 194.56p 201.70p 192.73p 198.13p 1714861
07/01/2016 196.94p 196.94p 188.98p 189.71p 1970726
06/01/2016 204.17p 204.17p 194.56p 198.31p 754640
05/01/2016 204.54p 205.54p 200.33p 203.90p 799057
04/01/2016 206.55p 209.57p 203.44p 204.26p 735869
31/12/2015 212.22p 214.05p 207.74p 209.66p 423872
30/12/2015 211.31p 213.69p 210.03p 210.94p 358125
29/12/2015 209.57p 214.42p 209.57p 212.32p 697989
24/12/2015 209.30p 213.78p 204.54p 211.03p 338111
23/12/2015 202.25p 211.40p 202.25p 210.58p 836299
22/12/2015 201.33p 202.71p 200.88p 202.25p 1036897
21/12/2015 200.24p 205.91p 200.24p 201.33p 810247
18/12/2015 199.78p 203.90p 198.59p 201.97p 2009933
17/12/2015 208.29p 208.56p 196.85p 202.43p 3471700
16/12/2015 213.60p 216.89p 211.40p 216.62p 640631
15/12/2015 211.40p 213.26p 209.39p 212.22p 883598
14/12/2015 211.49p 212.50p 207.74p 209.02p 596480
11/12/2015 215.88p 216.25p 210.39p 211.49p 1114201
10/12/2015 214.51p 217.07p 212.77p 216.25p 595965
09/12/2015 218.45p 219.82p 214.88p 216.52p 694554
08/12/2015 221.19p 221.19p 217.07p 218.08p 635034
07/12/2015 219.27p 221.47p 218.26p 219.54p 691548
04/12/2015 224.21p 224.85p 219.09p 219.27p 640880
03/12/2015 229.43p 229.43p 224.30p 224.30p 578710
02/12/2015 228.79p 230.34p 227.32p 227.78p 931706
01/12/2015 234.28p 237.30p 229.34p 229.79p 1115573
30/11/2015 224.58p 236.38p 222.47p 232.54p 1580561
27/11/2015 221.83p 226.32p 221.83p 222.75p 381374
26/11/2015 226.04p 226.59p 223.85p 225.95p 471976
25/11/2015 220.37p 226.77p 220.00p 225.40p 705242
24/11/2015 218.45p 219.27p 215.98p 219.27p 858133
23/11/2015 221.01p 221.01p 218.08p 219.09p 369621
20/11/2015 221.92p 221.92p 218.81p 220.83p 480142
19/11/2015 217.71p 222.76p 216.94p 219.64p 818298
18/11/2015 211.95p 217.17p 210.67p 215.88p 510034
17/11/2015 211.49p 213.32p 211.13p 212.50p 456025
16/11/2015 207.92p 211.95p 207.28p 209.94p 328950
13/11/2015 210.58p 210.67p 207.92p 209.11p 1361962
12/11/2015 218.26p 218.54p 209.30p 209.75p 761263
11/11/2015 218.63p 221.92p 217.62p 219.00p 570849
10/11/2015 222.75p 222.93p 216.71p 217.26p 884970
09/11/2015 221.47p 224.03p 221.47p 222.38p 1068950
06/11/2015 215.06p 221.38p 215.06p 221.38p 1118594
05/11/2015 219.09p 220.28p 215.06p 215.06p 975445
04/11/2015 217.17p 219.82p 215.98p 218.17p 1142187
03/11/2015 216.80p 217.17p 213.78p 215.98p 1378502
02/11/2015 214.60p 216.43p 211.49p 215.06p 1647115
30/10/2015 202.80p 222.38p 202.80p 214.69p 2995093
29/10/2015 213.69p 214.15p 205.54p 206.28p 3187770

*Close Price adjusted for both dividends and splits