Elementis (ELM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
28/10/2015 213.78p 215.91p 211.58p 214.15p 1647953
27/10/2015 221.38p 221.38p 213.78p 213.78p 976334
26/10/2015 224.30p 225.40p 221.47p 221.92p 949792
23/10/2015 222.66p 224.67p 220.37p 224.30p 632845
22/10/2015 217.62p 221.38p 215.06p 220.37p 613567
21/10/2015 215.43p 218.72p 215.43p 218.36p 823512
20/10/2015 214.33p 215.61p 213.14p 215.15p 712565
19/10/2015 215.88p 216.71p 213.60p 214.15p 484539
16/10/2015 218.63p 219.45p 214.69p 215.88p 861385
15/10/2015 217.26p 218.08p 214.97p 217.62p 654203
14/10/2015 222.47p 222.84p 215.52p 215.98p 1157214
13/10/2015 223.02p 223.02p 216.98p 217.71p 516119
12/10/2015 227.60p 228.51p 222.56p 223.39p 573185
09/10/2015 224.94p 230.71p 224.94p 228.15p 970224
08/10/2015 223.94p 225.17p 221.38p 223.94p 1117281
07/10/2015 222.02p 224.67p 221.28p 223.39p 1207928
06/10/2015 216.07p 222.38p 215.34p 220.55p 947892
05/10/2015 212.32p 216.52p 212.04p 215.79p 902973
02/10/2015 210.85p 212.32p 209.57p 211.67p 868708
01/10/2015 207.83p 209.02p 205.91p 209.02p 916841
30/09/2015 201.42p 204.63p 200.60p 204.26p 962314
29/09/2015 195.29p 198.95p 195.29p 197.95p 1132298
28/09/2015 198.68p 201.06p 197.67p 197.95p 1025688
25/09/2015 196.39p 199.05p 195.84p 198.86p 1174730
24/09/2015 192.36p 195.84p 192.36p 193.28p 955323
23/09/2015 191.63p 193.01p 189.16p 192.18p 1378500
22/09/2015 198.77p 200.42p 189.62p 190.53p 1402424
21/09/2015 197.86p 200.69p 197.67p 197.67p 934898
18/09/2015 207.28p 208.01p 198.22p 199.69p 2294655
17/09/2015 213.14p 213.14p 207.10p 207.10p 1472952
16/09/2015 212.50p 213.41p 211.22p 212.50p 642490
15/09/2015 213.69p 214.33p 209.02p 210.94p 609734
14/09/2015 213.78p 214.15p 210.83p 212.77p 649432
11/09/2015 214.97p 215.15p 212.41p 213.50p 533815
10/09/2015 213.32p 215.15p 212.59p 214.15p 531749
09/09/2015 220.28p 220.28p 215.88p 216.71p 433260
08/09/2015 213.50p 215.52p 213.32p 215.06p 409423
07/09/2015 211.40p 211.77p 207.74p 211.58p 597743
04/09/2015 210.48p 211.40p 206.92p 207.92p 631762
03/09/2015 210.76p 213.78p 210.76p 212.32p 830583
02/09/2015 214.60p 215.24p 209.02p 209.02p 736232
01/09/2015 221.65p 221.65p 210.94p 213.32p 750646
28/08/2015 213.05p 217.99p 212.50p 217.26p 792172
27/08/2015 214.51p 215.08p 211.13p 212.13p 984830
26/08/2015 213.05p 215.06p 209.20p 210.30p 977870
25/08/2015 211.03p 217.71p 211.03p 214.69p 844052
24/08/2015 214.24p 214.24p 204.99p 208.11p 928683
21/08/2015 217.71p 221.28p 216.68p 218.36p 898859
20/08/2015 218.63p 221.56p 216.70p 219.64p 1033114
19/08/2015 227.32p 227.32p 220.64p 221.01p 830661
18/08/2015 229.52p 230.34p 228.06p 228.42p 297082
17/08/2015 231.53p 232.17p 227.87p 229.70p 501647
14/08/2015 230.44p 233.09p 230.34p 230.80p 386653
13/08/2015 232.63p 235.44p 230.07p 230.71p 778522
12/08/2015 236.02p 237.43p 227.23p 229.79p 2657694
11/08/2015 236.29p 238.21p 234.71p 237.39p 1388707
10/08/2015 237.39p 238.12p 233.82p 237.39p 2628899
07/08/2015 236.66p 236.66p 234.19p 235.29p 481532
06/08/2015 238.40p 238.85p 235.19p 236.38p 512875
05/08/2015 239.86p 240.87p 237.48p 239.13p 692544
04/08/2015 236.38p 239.31p 234.46p 238.76p 1007508
03/08/2015 233.36p 236.66p 233.36p 236.20p 775655
31/07/2015 235.10p 235.93p 232.36p 235.19p 716001
30/07/2015 230.89p 234.46p 229.52p 233.55p 1068016
29/07/2015 234.92p 234.92p 226.59p 231.62p 1557894
28/07/2015 226.96p 232.45p 225.58p 231.62p 1071398
27/07/2015 231.53p 231.81p 227.60p 229.06p 2098318
24/07/2015 231.72p 233.82p 229.43p 230.71p 735884
23/07/2015 233.55p 234.06p 230.34p 231.35p 1198375
22/07/2015 237.12p 237.12p 232.72p 233.91p 784409
21/07/2015 236.48p 237.94p 235.93p 237.02p 1051948
20/07/2015 237.85p 238.31p 236.38p 237.76p 751761
17/07/2015 236.84p 237.42p 235.38p 236.02p 801406
16/07/2015 236.57p 239.67p 235.74p 237.21p 1362090
15/07/2015 237.66p 238.67p 236.02p 237.39p 1235120
14/07/2015 237.94p 239.87p 233.82p 237.02p 1214980
13/07/2015 234.37p 237.60p 232.08p 236.84p 1535956
10/07/2015 229.98p 231.62p 227.60p 229.98p 1225540
09/07/2015 228.42p 230.25p 227.23p 227.87p 1465978
08/07/2015 229.06p 230.98p 226.04p 226.13p 1148844
07/07/2015 232.81p 233.91p 228.51p 229.70p 3006361
06/07/2015 231.62p 235.74p 230.25p 234.00p 1081126
03/07/2015 235.19p 237.94p 234.28p 236.20p 1134111
02/07/2015 237.48p 242.33p 235.01p 236.93p 1495463
01/07/2015 234.74p 240.68p 234.74p 234.83p 2005159
30/06/2015 230.62p 236.11p 227.78p 234.83p 2044425
29/06/2015 228.97p 231.90p 225.22p 230.98p 3233776
26/06/2015 233.73p 237.12p 231.36p 234.46p 2784676
25/06/2015 228.79p 237.48p 226.04p 236.38p 4476993
24/06/2015 242.52p 265.39p 229.61p 235.74p 13080493
23/06/2015 284.06p 285.89p 283.61p 285.53p 659717
22/06/2015 279.12p 282.42p 278.11p 282.05p 695596
19/06/2015 277.02p 277.93p 275.00p 275.28p 1239494
18/06/2015 274.55p 276.10p 271.71p 275.92p 729325
17/06/2015 274.82p 275.74p 271.80p 275.00p 742034
16/06/2015 270.06p 274.00p 269.33p 273.90p 670500
15/06/2015 268.60p 272.90p 268.60p 272.81p 783993
12/06/2015 274.00p 276.28p 271.53p 273.72p 584492
11/06/2015 274.55p 277.02p 273.43p 276.38p 551396
10/06/2015 271.53p 273.72p 269.51p 273.72p 739138
09/06/2015 270.70p 271.71p 267.41p 270.43p 1049712
08/06/2015 269.97p 270.79p 267.96p 269.51p 1129013
05/06/2015 277.29p 278.11p 270.43p 270.88p 1346386
04/06/2015 282.87p 282.87p 277.29p 278.48p 729225
03/06/2015 284.15p 285.37p 282.11p 283.06p 846273
02/06/2015 284.06p 284.43p 279.12p 282.14p 747277
01/06/2015 282.14p 283.06p 278.21p 281.59p 722506
29/05/2015 284.43p 285.34p 278.76p 279.76p 2457395
28/05/2015 281.68p 285.71p 281.68p 284.89p 721767
27/05/2015 277.47p 283.61p 277.47p 283.33p 1170646
26/05/2015 280.68p 282.05p 277.02p 278.76p 1287765
22/05/2015 281.87p 282.78p 279.49p 281.78p 2510100
21/05/2015 277.11p 280.77p 275.37p 280.49p 1159014
20/05/2015 280.95p 283.79p 278.21p 278.66p 2540322
19/05/2015 284.61p 288.82p 283.61p 287.17p 596641
18/05/2015 283.33p 287.24p 282.69p 284.52p 548766
15/05/2015 284.89p 287.72p 284.43p 286.53p 3005130
14/05/2015 282.78p 287.17p 282.05p 285.07p 672205
13/05/2015 280.77p 284.52p 279.94p 284.34p 1040416
12/05/2015 275.92p 281.23p 275.92p 280.04p 936111
11/05/2015 285.25p 285.71p 280.59p 281.50p 702804
08/05/2015 282.05p 290.65p 282.05p 284.06p 1316395
07/05/2015 276.92p 277.20p 271.43p 276.28p 819206
06/05/2015 275.74p 277.57p 273.72p 275.92p 1045842
05/05/2015 279.76p 282.23p 277.20p 277.20p 1042826
01/05/2015 278.76p 280.68p 277.47p 279.76p 348657
30/04/2015 279.30p 280.31p 277.29p 278.66p 1208733
29/04/2015 284.06p 285.71p 278.30p 278.85p 1254424
28/04/2015 288.18p 288.27p 282.60p 284.89p 940831
27/04/2015 288.18p 288.18p 284.15p 287.54p 1037880
24/04/2015 281.41p 292.88p 281.41p 285.16p 1168321
23/04/2015 281.41p 284.15p 276.83p 282.96p 2159676
22/04/2015 288.27p 294.95p 288.09p 288.27p 1457001
21/04/2015 291.57p 296.60p 290.93p 293.31p 1156389
20/04/2015 289.65p 293.67p 289.65p 292.48p 1971470
17/04/2015 287.36p 291.49p 287.36p 290.10p 2199887
16/04/2015 287.17p 289.19p 285.82p 288.73p 2352501
15/04/2015 287.27p 289.74p 285.33p 288.27p 1267904
14/04/2015 282.87p 289.46p 282.78p 284.61p 1164820
13/04/2015 288.55p 288.55p 282.23p 284.06p 757775
10/04/2015 280.68p 288.55p 277.02p 287.72p 926219
09/04/2015 278.57p 279.49p 275.46p 278.94p 787255
08/04/2015 276.92p 279.49p 275.03p 276.38p 1136629
07/04/2015 269.05p 275.28p 269.05p 274.55p 1008481
02/04/2015 268.41p 269.88p 267.22p 269.33p 737724
01/04/2015 266.03p 268.78p 263.38p 266.77p 1315914
31/03/2015 267.86p 269.42p 264.75p 265.58p 1152253
30/03/2015 264.30p 268.78p 264.30p 267.04p 825517
27/03/2015 263.66p 266.22p 263.66p 264.84p 791173
26/03/2015 264.39p 265.16p 261.92p 263.75p 796318
25/03/2015 263.47p 269.33p 263.47p 266.86p 622950
24/03/2015 265.49p 269.05p 265.49p 267.68p 537663
23/03/2015 266.86p 267.86p 263.47p 267.68p 666301
20/03/2015 267.22p 270.52p 266.13p 268.69p 1323315
19/03/2015 266.13p 268.32p 264.66p 265.58p 1189920
18/03/2015 259.81p 266.31p 257.98p 265.03p 1626185
17/03/2015 259.54p 259.72p 255.14p 258.99p 738558
16/03/2015 258.07p 259.54p 254.87p 257.89p 765823
13/03/2015 256.24p 257.62p 254.71p 256.24p 725026
12/03/2015 256.70p 257.34p 253.13p 256.70p 1312242
11/03/2015 250.20p 254.78p 249.74p 252.31p 2632428
10/03/2015 264.02p 264.57p 249.84p 251.58p 3683833
09/03/2015 266.31p 267.22p 264.57p 266.31p 1168024
06/03/2015 265.21p 267.32p 264.20p 265.85p 1103612
05/03/2015 259.45p 265.03p 259.26p 265.03p 810900
04/03/2015 260.54p 261.46p 253.95p 258.99p 970234
03/03/2015 261.55p 263.84p 260.94p 261.64p 1080744
02/03/2015 260.73p 263.38p 259.54p 260.27p 885981
27/02/2015 262.83p 262.83p 258.44p 262.74p 971668
26/02/2015 258.71p 262.28p 257.52p 261.64p 984744
25/02/2015 263.01p 263.38p 252.67p 257.80p 1996306
24/02/2015 258.07p 262.74p 252.58p 262.56p 1298654
23/02/2015 262.37p 263.61p 257.47p 260.18p 598882
20/02/2015 257.07p 261.46p 254.68p 261.46p 736029
19/02/2015 260.18p 260.73p 254.69p 256.52p 782435
18/02/2015 259.45p 260.27p 255.69p 259.99p 2018148
17/02/2015 258.35p 258.35p 250.57p 255.97p 3040409
16/02/2015 253.50p 254.32p 250.02p 253.13p 1493815
13/02/2015 258.44p 258.44p 252.12p 253.41p 2123859
12/02/2015 251.12p 258.99p 251.12p 258.53p 1309655
11/02/2015 254.23p 254.41p 251.67p 252.40p 487257
10/02/2015 250.75p 254.14p 250.48p 253.59p 1011307
09/02/2015 252.76p 256.11p 247.82p 251.67p 2301174
06/02/2015 254.69p 260.45p 253.77p 254.32p 589607
05/02/2015 249.56p 256.24p 249.56p 255.78p 873795
04/02/2015 250.66p 253.78p 249.74p 250.75p 838908
03/02/2015 251.58p 254.69p 250.48p 251.67p 895512
02/02/2015 252.49p 253.50p 249.01p 252.40p 1039231
30/01/2015 252.12p 255.03p 249.74p 252.95p 1189672
29/01/2015 252.86p 254.60p 248.65p 251.67p 1051598
28/01/2015 261.73p 263.38p 253.82p 255.88p 1020653
27/01/2015 259.54p 264.11p 258.07p 259.54p 914870
26/01/2015 262.92p 263.47p 257.98p 259.54p 1466490
23/01/2015 264.94p 269.24p 262.37p 264.11p 1476562
22/01/2015 264.94p 270.79p 264.94p 269.79p 1046517
21/01/2015 266.40p 266.40p 262.37p 264.48p 1043616
20/01/2015 261.64p 268.23p 261.64p 264.75p 780655
19/01/2015 262.56p 265.39p 259.45p 263.11p 1050954
16/01/2015 260.82p 265.03p 258.62p 261.92p 1182704
15/01/2015 265.39p 266.31p 256.52p 260.09p 1527916

*Close Price adjusted for both dividends and splits