Elementis (ELM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
03/12/2013 235.56p 236.57p 231.35p 231.44p 527625
02/12/2013 236.93p 238.58p 235.29p 236.57p 502881
29/11/2013 236.38p 238.67p 235.56p 237.48p 812965
28/11/2013 234.46p 238.58p 232.11p 236.38p 525410
27/11/2013 231.26p 233.64p 229.06p 232.72p 448008
26/11/2013 230.62p 231.08p 228.70p 229.06p 411757
25/11/2013 230.07p 230.44p 228.06p 230.44p 434613
22/11/2013 226.32p 230.07p 225.04p 228.06p 312889
21/11/2013 231.81p 232.45p 226.32p 227.69p 420418
20/11/2013 230.16p 232.36p 228.88p 231.53p 365656
19/11/2013 230.25p 231.81p 228.06p 230.34p 788027
18/11/2013 230.34p 232.08p 227.87p 231.81p 462340
15/11/2013 230.98p 231.53p 229.15p 230.34p 339536
14/11/2013 229.98p 231.26p 227.60p 230.71p 459528
13/11/2013 230.80p 232.91p 227.60p 227.60p 608451
12/11/2013 236.20p 237.12p 232.45p 232.63p 320844
11/11/2013 235.10p 238.31p 235.10p 236.02p 623550
08/11/2013 238.40p 239.68p 234.92p 235.19p 852753
07/11/2013 234.37p 241.87p 232.81p 240.68p 2377318
06/11/2013 234.28p 237.57p 233.36p 234.19p 1229842
05/11/2013 239.22p 240.78p 232.72p 233.36p 606095
04/11/2013 237.21p 240.14p 236.38p 239.13p 476295
01/11/2013 238.58p 239.59p 235.65p 236.93p 452486
31/10/2013 240.04p 241.42p 237.02p 237.12p 492575
30/10/2013 239.77p 241.14p 237.12p 241.14p 590764
29/10/2013 244.53p 246.18p 239.59p 240.32p 623673
28/10/2013 244.71p 245.43p 240.23p 244.35p 1134507
25/10/2013 221.47p 245.99p 221.47p 243.80p 2736472
24/10/2013 222.75p 224.58p 222.11p 223.57p 333957
23/10/2013 222.93p 223.48p 221.74p 222.84p 600898
22/10/2013 225.22p 226.59p 222.38p 223.30p 804004
21/10/2013 225.68p 230.25p 224.58p 225.77p 1060848
18/10/2013 217.07p 226.77p 215.70p 226.32p 845579
17/10/2013 214.24p 215.70p 211.67p 215.70p 829569
16/10/2013 216.71p 217.35p 212.86p 215.34p 826429
15/10/2013 220.55p 221.65p 216.25p 217.71p 1463313
14/10/2013 221.19p 221.19p 218.08p 219.54p 900154
11/10/2013 219.09p 220.28p 216.80p 218.45p 556123
10/10/2013 211.49p 218.26p 210.30p 218.26p 707476
09/10/2013 215.70p 216.43p 210.21p 210.85p 721168
08/10/2013 215.15p 217.62p 214.57p 216.43p 656339
07/10/2013 217.35p 217.35p 214.33p 214.79p 615146
04/10/2013 219.00p 219.64p 216.71p 217.62p 640693
03/10/2013 217.53p 220.09p 217.17p 219.45p 933514
02/10/2013 217.90p 218.92p 215.06p 217.81p 612731
01/10/2013 219.27p 219.73p 215.24p 219.36p 827626
30/09/2013 217.81p 219.91p 216.71p 219.36p 807750
27/09/2013 223.75p 223.85p 220.00p 220.00p 441710
26/09/2013 224.76p 225.95p 221.92p 223.02p 594126
25/09/2013 225.77p 228.97p 222.56p 223.85p 923860
24/09/2013 229.89p 229.89p 225.04p 225.68p 595002
23/09/2013 232.72p 232.72p 227.69p 229.25p 432319
20/09/2013 233.27p 236.84p 230.89p 232.27p 1177124
19/09/2013 236.93p 240.32p 232.81p 233.00p 929580
18/09/2013 236.38p 236.38p 231.72p 233.46p 726062
17/09/2013 240.04p 240.41p 234.10p 235.47p 1491202
16/09/2013 235.65p 257.55p 235.65p 240.32p 1592463
13/09/2013 230.53p 234.00p 230.07p 234.00p 359514
12/09/2013 234.55p 235.19p 228.70p 230.80p 500305
11/09/2013 237.12p 238.21p 233.36p 235.56p 699355
10/09/2013 231.44p 238.67p 227.96p 237.39p 754837
09/09/2013 230.07p 231.35p 227.32p 230.16p 504640
06/09/2013 232.54p 233.09p 228.33p 230.62p 747465
05/09/2013 226.23p 231.35p 226.23p 230.71p 664774
04/09/2013 232.36p 232.36p 226.87p 229.98p 800540
03/09/2013 231.90p 234.55p 229.79p 231.53p 663764
02/09/2013 227.32p 234.37p 226.77p 233.18p 836328
30/08/2013 228.42p 231.26p 226.13p 226.77p 1147508
29/08/2013 229.15p 234.46p 228.88p 231.26p 1296706
28/08/2013 236.75p 236.75p 227.78p 228.79p 1407728
27/08/2013 244.44p 245.26p 234.55p 236.75p 1233567
23/08/2013 239.31p 245.63p 239.31p 244.99p 733613
22/08/2013 237.57p 240.50p 235.74p 239.95p 738373
21/08/2013 238.49p 238.49p 233.36p 235.01p 1284498
20/08/2013 236.66p 238.85p 233.36p 236.66p 1260380
19/08/2013 237.57p 240.50p 237.21p 238.85p 1195576
16/08/2013 237.76p 239.86p 234.19p 239.04p 1173129
15/08/2013 242.88p 242.88p 235.74p 237.02p 1308810
14/08/2013 240.87p 243.52p 240.87p 242.42p 945334
13/08/2013 237.02p 243.98p 236.48p 241.87p 2146692
12/08/2013 236.84p 238.67p 233.46p 237.02p 1769534
09/08/2013 236.38p 237.94p 234.10p 235.38p 2292896
08/08/2013 234.19p 236.66p 232.17p 234.28p 1563542
07/08/2013 237.39p 240.31p 234.19p 234.19p 1682956
06/08/2013 237.94p 247.64p 235.74p 237.39p 2305056
05/08/2013 229.89p 237.85p 229.89p 237.85p 1516700
02/08/2013 227.96p 236.66p 227.96p 235.74p 1222132
01/08/2013 232.08p 232.93p 229.25p 231.26p 976922
31/07/2013 234.28p 234.28p 225.68p 229.43p 1654465
30/07/2013 212.59p 235.01p 211.95p 232.36p 3057104
29/07/2013 212.50p 215.98p 211.58p 212.77p 912725
26/07/2013 213.78p 217.53p 212.50p 212.50p 669681
25/07/2013 215.24p 215.98p 212.86p 214.51p 558758
24/07/2013 217.81p 219.45p 213.96p 215.98p 825797
23/07/2013 216.25p 220.55p 215.21p 218.17p 1466766
22/07/2013 218.63p 218.63p 211.77p 213.78p 457823
19/07/2013 210.67p 213.69p 210.12p 213.05p 1218146
18/07/2013 215.61p 216.43p 212.50p 212.68p 1003928
17/07/2013 211.40p 216.98p 207.83p 216.43p 789463
16/07/2013 217.35p 219.64p 210.39p 210.48p 1334308
15/07/2013 217.26p 225.04p 216.57p 218.45p 1371054
12/07/2013 204.17p 216.34p 204.17p 215.88p 2726187
11/07/2013 205.91p 207.10p 202.89p 204.17p 2122949
10/07/2013 204.63p 205.63p 202.34p 204.08p 682704
09/07/2013 206.28p 206.64p 204.63p 205.36p 1925994
08/07/2013 205.91p 208.29p 202.61p 204.90p 851631
05/07/2013 206.55p 207.10p 202.07p 202.61p 612417
04/07/2013 203.16p 208.01p 201.42p 206.82p 890484
03/07/2013 203.26p 205.54p 200.33p 203.99p 752414
02/07/2013 203.07p 205.18p 198.68p 204.99p 1229914
01/07/2013 202.07p 204.54p 200.24p 202.52p 1048373
28/06/2013 208.11p 208.11p 199.96p 200.78p 1303371
27/06/2013 212.22p 212.22p 201.42p 203.71p 1914221
26/06/2013 209.20p 211.86p 203.90p 208.65p 1088100
25/06/2013 194.01p 205.54p 192.36p 203.90p 1678402
24/06/2013 206.09p 206.46p 191.18p 192.36p 1555277
21/06/2013 209.75p 211.77p 201.33p 202.07p 1927138
20/06/2013 215.61p 218.72p 209.94p 210.58p 887047
19/06/2013 216.07p 218.72p 214.15p 218.72p 892736
18/06/2013 219.45p 219.45p 215.15p 216.34p 646309
17/06/2013 219.82p 219.82p 215.52p 216.07p 1308101
14/06/2013 210.58p 217.53p 208.65p 216.52p 985784
13/06/2013 207.10p 209.48p 205.09p 208.65p 834736
12/06/2013 208.75p 210.76p 207.01p 209.48p 585562
11/06/2013 210.85p 212.22p 207.92p 210.30p 1008103
10/06/2013 210.67p 213.32p 210.12p 211.67p 575799
07/06/2013 206.18p 213.87p 202.07p 212.32p 1614170
06/06/2013 211.49p 212.62p 206.46p 207.37p 535104
05/06/2013 211.58p 213.60p 209.20p 210.94p 870316
04/06/2013 217.07p 217.62p 212.41p 213.60p 687296
03/06/2013 214.05p 218.36p 211.40p 215.98p 735025
31/05/2013 218.63p 218.63p 214.05p 215.24p 1314369
30/05/2013 218.54p 221.19p 217.17p 217.99p 580306
29/05/2013 222.56p 223.85p 217.44p 219.45p 1042618
28/05/2013 220.37p 224.58p 217.53p 223.85p 981323
24/05/2013 223.39p 223.39p 216.34p 217.53p 874764
23/05/2013 222.84p 222.84p 218.61p 221.10p 988425
22/05/2013 226.50p 230.07p 224.49p 226.41p 702274
21/05/2013 224.21p 227.32p 223.85p 226.50p 1032783
20/05/2013 224.76p 225.68p 222.66p 224.21p 1268233
17/05/2013 224.03p 225.31p 223.02p 224.21p 1527083
16/05/2013 226.04p 226.96p 223.30p 223.85p 1161112
15/05/2013 225.31p 227.69p 224.65p 226.13p 1096658
14/05/2013 226.13p 229.52p 224.03p 226.04p 989149
13/05/2013 232.17p 233.61p 221.83p 225.95p 1472364
10/05/2013 235.29p 235.29p 231.44p 232.72p 639510
09/05/2013 234.92p 235.56p 232.27p 234.28p 899157
08/05/2013 233.55p 238.85p 232.72p 233.27p 1634046
07/05/2013 226.13p 236.02p 226.13p 232.54p 1494747
03/05/2013 232.08p 233.09p 224.94p 226.23p 3957817
02/05/2013 233.82p 234.46p 228.42p 231.35p 1249624
01/05/2013 236.11p 241.14p 232.63p 234.64p 1830838
30/04/2013 243.52p 246.91p 237.66p 241.14p 1240231
29/04/2013 241.23p 241.60p 236.11p 240.87p 694980
26/04/2013 239.77p 239.95p 235.01p 236.66p 1948485
25/04/2013 226.96p 242.97p 226.41p 239.68p 3510972
24/04/2013 224.94p 228.42p 224.94p 226.41p 1283130
23/04/2013 222.47p 227.63p 219.91p 225.40p 1592875
22/04/2013 230.53p 231.15p 219.55p 221.92p 664050
19/04/2013 228.33p 228.60p 223.57p 226.50p 594512
18/04/2013 222.38p 228.99p 222.02p 225.77p 757629
17/04/2013 227.87p 227.87p 220.42p 222.38p 1079467
16/04/2013 228.24p 229.27p 221.38p 225.13p 877847
15/04/2013 234.55p 235.01p 227.23p 227.87p 718489
12/04/2013 237.21p 237.21p 230.25p 234.00p 826665
11/04/2013 228.79p 237.76p 227.14p 236.93p 1197888
10/04/2013 228.70p 230.53p 223.28p 227.14p 1846752
09/04/2013 234.37p 234.37p 225.31p 226.32p 1103873
08/04/2013 230.62p 236.11p 227.14p 231.44p 1378126
05/04/2013 236.93p 237.02p 226.77p 227.14p 821960
04/04/2013 244.16p 245.13p 233.82p 235.19p 657956
03/04/2013 243.06p 248.92p 243.06p 245.08p 785679
02/04/2013 237.94p 246.63p 234.19p 245.54p 629856
28/03/2013 238.21p 239.95p 236.84p 238.58p 485870
27/03/2013 241.51p 241.51p 236.20p 238.95p 437935
26/03/2013 237.85p 239.95p 236.06p 239.22p 903011
25/03/2013 236.93p 241.72p 236.75p 237.30p 706680
22/03/2013 245.17p 245.17p 236.29p 236.66p 1305876
21/03/2013 252.31p 253.78p 244.16p 244.25p 1031599
20/03/2013 247.64p 256.88p 242.42p 251.67p 1205366
19/03/2013 242.06p 243.16p 240.23p 242.42p 657832
18/03/2013 244.07p 244.99p 241.05p 241.05p 918556
15/03/2013 244.16p 249.74p 242.97p 247.09p 2002868
14/03/2013 244.71p 244.80p 242.24p 242.97p 1263691
13/03/2013 239.40p 243.98p 238.40p 242.97p 745975
12/03/2013 241.69p 241.69p 235.47p 239.50p 1065325
11/03/2013 239.59p 243.06p 237.85p 239.77p 976936
08/03/2013 238.40p 242.88p 236.02p 242.24p 1708873
07/03/2013 229.06p 238.95p 226.68p 238.03p 1535066
06/03/2013 227.23p 229.86p 225.31p 226.04p 1030418
05/03/2013 222.02p 229.06p 222.02p 227.32p 1487025
04/03/2013 225.86p 225.86p 218.26p 220.55p 1042518
01/03/2013 225.58p 229.70p 222.75p 226.32p 644278
28/02/2013 228.88p 228.88p 221.65p 225.22p 814643
27/02/2013 225.68p 225.68p 219.64p 221.65p 963159
26/02/2013 201.06p 225.40p 198.20p 221.19p 1910840
25/02/2013 219.09p 220.64p 207.74p 208.47p 2134778
22/02/2013 214.69p 216.63p 212.77p 216.16p 666528
21/02/2013 215.61p 216.89p 210.21p 212.77p 625308
20/02/2013 215.24p 219.91p 214.69p 216.89p 1061506

*Close Price adjusted for both dividends and splits