Elementis (ELM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
10/06/2014 261.73p 263.20p 257.71p 258.99p 482129
09/06/2014 266.40p 267.96p 261.55p 263.20p 328388
06/06/2014 265.21p 269.60p 263.66p 266.86p 508926
05/06/2014 262.19p 263.66p 259.81p 263.66p 762686
04/06/2014 260.82p 263.75p 260.82p 263.56p 506234
03/06/2014 263.56p 263.56p 260.18p 261.73p 349072
02/06/2014 262.37p 264.94p 260.91p 261.73p 434066
30/05/2014 261.18p 264.94p 259.54p 261.73p 491296
29/05/2014 262.83p 263.11p 260.27p 260.36p 274160
28/05/2014 259.81p 262.74p 259.08p 261.82p 573521
27/05/2014 254.60p 261.28p 254.60p 259.08p 1271454
23/05/2014 253.31p 254.32p 251.58p 254.05p 1278931
22/05/2014 250.84p 254.23p 249.93p 251.48p 576979
21/05/2014 249.20p 252.76p 246.91p 249.93p 570383
20/05/2014 243.70p 251.30p 243.06p 249.10p 622514
19/05/2014 244.80p 246.82p 240.96p 244.44p 681050
16/05/2014 249.20p 251.62p 240.78p 244.07p 707893
15/05/2014 254.78p 258.07p 247.27p 250.20p 573266
14/05/2014 263.75p 263.75p 256.70p 257.34p 511094
13/05/2014 263.75p 265.58p 260.86p 261.64p 375472
12/05/2014 258.90p 261.82p 258.35p 261.64p 316468
09/05/2014 255.42p 259.99p 254.43p 258.35p 661550
08/05/2014 256.61p 259.90p 256.06p 257.34p 392764
07/05/2014 260.73p 262.01p 255.60p 257.62p 652440
06/05/2014 256.61p 262.48p 255.14p 257.07p 1049837
02/05/2014 255.60p 267.10p 255.60p 257.16p 1797106
01/05/2014 254.60p 262.93p 253.77p 256.79p 1232514
30/04/2014 254.41p 261.37p 251.85p 253.77p 625641
29/04/2014 255.24p 261.92p 255.24p 261.37p 439092
28/04/2014 265.21p 267.33p 257.52p 258.71p 434004
25/04/2014 265.58p 267.85p 262.56p 266.22p 553372
24/04/2014 269.05p 275.15p 264.39p 265.39p 937200
23/04/2014 272.99p 272.99p 267.41p 269.33p 616786
22/04/2014 269.97p 279.21p 268.32p 272.53p 1112449
17/04/2014 261.37p 268.32p 260.18p 266.58p 702819
16/04/2014 251.85p 263.01p 251.85p 261.73p 896389
15/04/2014 259.99p 262.83p 249.65p 251.58p 887957
14/04/2014 257.89p 261.73p 251.85p 261.37p 1104048
11/04/2014 262.47p 265.03p 258.53p 260.64p 1794835
10/04/2014 256.06p 267.13p 254.41p 265.03p 1638662
09/04/2014 250.02p 255.88p 248.74p 254.41p 833300
08/04/2014 256.97p 258.07p 246.82p 249.38p 1288217
07/04/2014 257.52p 259.81p 254.96p 255.88p 506083
04/04/2014 262.19p 262.37p 258.62p 259.81p 563054
03/04/2014 263.75p 263.84p 260.36p 260.73p 567095
02/04/2014 262.56p 266.95p 262.56p 263.56p 2594107
01/04/2014 262.92p 264.11p 260.18p 263.84p 609148
31/03/2014 258.80p 262.37p 258.71p 262.19p 504773
28/03/2014 261.92p 261.92p 257.71p 258.71p 521369
27/03/2014 258.99p 261.18p 258.35p 258.80p 290787
26/03/2014 257.89p 261.55p 255.51p 261.09p 457045
25/03/2014 253.77p 256.70p 252.49p 255.51p 690279
24/03/2014 257.71p 259.17p 250.57p 251.85p 632441
21/03/2014 258.99p 263.72p 257.16p 258.35p 826602
20/03/2014 261.09p 263.47p 256.70p 259.35p 904471
19/03/2014 259.63p 267.13p 259.63p 263.47p 673942
18/03/2014 260.54p 263.84p 259.17p 260.64p 942303
17/03/2014 255.05p 261.18p 254.87p 260.09p 568729
14/03/2014 251.30p 255.97p 250.72p 255.42p 347383
13/03/2014 258.26p 259.63p 252.49p 253.68p 3961606
12/03/2014 261.55p 262.01p 258.07p 258.07p 1089209
11/03/2014 258.99p 262.19p 258.30p 262.01p 1682392
10/03/2014 255.60p 261.73p 255.60p 258.62p 2251351
07/03/2014 258.44p 260.91p 256.12p 258.26p 567722
06/03/2014 259.99p 262.01p 258.44p 259.81p 586859
05/03/2014 260.73p 263.11p 257.80p 258.44p 478532
04/03/2014 261.18p 263.20p 257.89p 263.20p 707186
03/03/2014 259.54p 263.75p 257.23p 257.89p 2127986
28/02/2014 250.02p 266.22p 249.56p 263.75p 1462803
27/02/2014 246.91p 251.67p 244.44p 250.39p 775673
26/02/2014 249.10p 253.09p 245.97p 248.46p 621548
25/02/2014 254.50p 254.50p 245.03p 250.11p 1028286
24/02/2014 250.20p 253.41p 249.47p 252.76p 524878
21/02/2014 251.30p 253.77p 250.39p 251.94p 339568
20/02/2014 248.83p 251.94p 248.19p 251.12p 413715
19/02/2014 246.27p 253.22p 246.27p 252.86p 286782
18/02/2014 248.92p 249.74p 246.91p 249.01p 629590
17/02/2014 251.30p 252.04p 249.03p 249.74p 398789
14/02/2014 245.90p 250.75p 245.90p 249.93p 672843
13/02/2014 241.69p 247.64p 241.14p 247.18p 698880
12/02/2014 243.16p 245.35p 243.16p 244.25p 479900
11/02/2014 240.78p 243.43p 237.94p 243.43p 450203
10/02/2014 239.04p 243.25p 237.12p 237.94p 449757
07/02/2014 237.57p 241.33p 235.74p 239.86p 644850
06/02/2014 235.29p 239.68p 231.62p 237.30p 1339582
05/02/2014 234.37p 234.46p 231.44p 232.36p 545384
04/02/2014 229.34p 234.83p 229.34p 233.64p 577754
03/02/2014 231.53p 236.75p 231.26p 231.44p 387913
31/01/2014 234.83p 238.76p 226.68p 234.19p 377247
30/01/2014 235.47p 237.85p 232.36p 236.57p 478628
29/01/2014 235.83p 238.12p 231.44p 234.28p 603054
28/01/2014 233.55p 235.19p 231.81p 232.91p 594126
27/01/2014 230.25p 240.14p 228.15p 232.54p 922835
24/01/2014 236.84p 238.21p 228.60p 229.43p 635454
23/01/2014 239.04p 239.77p 235.65p 237.48p 406753
22/01/2014 239.40p 240.04p 236.29p 238.03p 286578
21/01/2014 241.69p 241.69p 237.39p 238.03p 397648
20/01/2014 240.32p 241.23p 238.40p 241.05p 318351
17/01/2014 240.50p 243.25p 236.75p 239.40p 467908
16/01/2014 241.23p 244.07p 241.14p 241.51p 370858
15/01/2014 239.68p 242.61p 238.67p 242.61p 411973
14/01/2014 236.57p 241.23p 236.11p 238.67p 510018
13/01/2014 241.42p 242.79p 240.23p 241.23p 477664
10/01/2014 239.86p 240.59p 238.76p 239.77p 498880
09/01/2014 241.42p 241.97p 237.48p 238.40p 533952
08/01/2014 242.33p 243.83p 240.41p 240.59p 537533
07/01/2014 247.27p 247.27p 240.50p 240.68p 639097
06/01/2014 250.20p 250.57p 246.27p 246.36p 527313
03/01/2014 248.65p 250.66p 246.72p 250.11p 640154
02/01/2014 247.64p 252.67p 240.89p 250.11p 598400
31/12/2013 249.01p 249.01p 246.08p 246.08p 58924
30/12/2013 247.09p 249.74p 245.08p 247.73p 383414
27/12/2013 245.26p 246.08p 244.62p 245.44p 397810
24/12/2013 246.91p 246.91p 244.22p 245.54p 28005
23/12/2013 242.97p 246.82p 240.23p 245.63p 700637
20/12/2013 242.61p 243.43p 239.59p 241.60p 1087671
19/12/2013 237.94p 243.89p 235.65p 242.97p 560760
18/12/2013 237.94p 237.94p 233.73p 235.65p 463511
17/12/2013 238.21p 240.23p 235.65p 237.12p 445470
16/12/2013 228.88p 240.50p 228.88p 238.40p 447819
13/12/2013 234.92p 234.92p 229.89p 230.98p 373562
12/12/2013 235.29p 235.29p 231.35p 233.36p 376491
11/12/2013 235.19p 238.95p 234.28p 234.83p 452309
10/12/2013 232.45p 238.49p 230.44p 235.93p 635612
09/12/2013 229.70p 231.81p 227.87p 231.44p 502001
06/12/2013 227.51p 229.43p 225.04p 228.33p 538441
05/12/2013 229.06p 230.89p 224.40p 227.23p 894967
04/12/2013 232.72p 233.00p 225.22p 228.15p 700729
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

*Close Price adjusted for both dividends and splits