Elementis (ELM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
04/05/2012 189.44p 189.44p 182.57p 186.69p 757027
03/05/2012 190.53p 190.96p 187.61p 188.70p 1567349
02/05/2012 185.78p 191.82p 185.76p 189.34p 1423122
01/05/2012 189.07p 190.99p 188.61p 189.89p 383152
30/04/2012 191.45p 192.09p 189.62p 190.44p 751504
27/04/2012 188.34p 191.08p 188.34p 189.80p 1126301
26/04/2012 183.03p 193.55p 180.73p 190.17p 2431362
25/04/2012 183.12p 184.40p 180.47p 180.74p 1159672
24/04/2012 181.47p 183.85p 178.76p 183.03p 1232946
23/04/2012 186.60p 186.78p 179.55p 181.29p 840903
20/04/2012 184.59p 187.61p 183.03p 187.51p 707371
19/04/2012 185.68p 186.23p 181.93p 183.95p 1261092
18/04/2012 188.98p 188.98p 180.56p 183.95p 1531019
17/04/2012 183.03p 192.82p 182.85p 188.52p 1700209
16/04/2012 185.78p 187.88p 177.92p 180.74p 2697363
13/04/2012 177.54p 189.53p 175.71p 187.42p 2453359
12/04/2012 169.30p 178.36p 167.84p 177.45p 1670630
11/04/2012 171.50p 174.70p 168.30p 168.48p 1529214
10/04/2012 168.30p 173.97p 168.11p 171.59p 1276534
05/04/2012 168.20p 171.50p 167.66p 170.31p 827275
04/04/2012 170.77p 171.40p 166.65p 167.29p 651222
03/04/2012 173.88p 173.88p 170.46p 172.05p 752125
02/04/2012 168.94p 173.60p 168.57p 173.60p 781725
30/03/2012 166.10p 170.68p 165.55p 168.94p 619020
29/03/2012 168.39p 170.31p 163.63p 164.82p 576920
28/03/2012 172.60p 174.70p 168.57p 169.39p 709056
27/03/2012 169.76p 174.15p 168.48p 173.42p 2584668
26/03/2012 169.30p 171.41p 166.83p 169.30p 1138678
23/03/2012 167.47p 170.22p 165.64p 169.49p 451091
22/03/2012 168.02p 170.22p 164.03p 166.74p 672919
21/03/2012 170.86p 175.07p 169.12p 169.12p 387656
20/03/2012 172.05p 173.60p 169.49p 170.95p 927237
19/03/2012 171.04p 174.52p 167.84p 172.87p 385064
16/03/2012 171.87p 172.60p 167.00p 171.87p 1907652
15/03/2012 173.88p 175.34p 169.01p 170.68p 3877996
14/03/2012 179.83p 179.92p 172.23p 173.24p 1864132
13/03/2012 173.88p 179.83p 173.88p 179.46p 667078
12/03/2012 171.59p 174.52p 170.40p 173.42p 662144
09/03/2012 168.20p 173.88p 168.20p 172.60p 525536
08/03/2012 162.71p 168.75p 162.71p 168.48p 1057247
07/03/2012 161.52p 163.08p 159.38p 162.53p 635070
06/03/2012 166.83p 168.18p 159.33p 161.98p 3250882
05/03/2012 161.25p 168.11p 158.32p 168.11p 1419464
02/03/2012 154.48p 161.52p 152.19p 161.25p 2185731
01/03/2012 152.28p 154.66p 151.64p 153.75p 795839
29/02/2012 146.79p 153.14p 146.16p 151.92p 1782846
28/02/2012 151.82p 151.85p 142.03p 144.87p 3243501
27/02/2012 152.19p 153.84p 150.45p 151.82p 242366
24/02/2012 154.02p 155.12p 151.37p 153.75p 338675
23/02/2012 153.29p 155.21p 151.92p 152.37p 1216514
22/02/2012 152.56p 154.48p 148.62p 152.46p 881357
21/02/2012 155.58p 155.76p 152.65p 153.01p 512106
20/02/2012 153.10p 155.82p 151.18p 155.12p 184562
17/02/2012 153.93p 153.93p 150.45p 152.74p 217389
16/02/2012 150.82p 153.29p 144.96p 152.74p 611568
15/02/2012 148.71p 152.37p 146.02p 151.37p 637806
14/02/2012 152.37p 152.37p 145.23p 146.06p 327853
13/02/2012 147.34p 151.18p 147.31p 150.18p 257357
10/02/2012 146.52p 147.43p 144.96p 147.16p 292343
09/02/2012 148.35p 149.72p 147.34p 147.52p 389078
08/02/2012 148.25p 150.26p 146.88p 148.53p 392018
07/02/2012 147.25p 148.62p 145.51p 148.62p 862754
06/02/2012 148.16p 149.14p 145.99p 146.79p 643747
03/02/2012 143.59p 148.44p 141.85p 148.16p 604096
02/02/2012 145.88p 147.05p 140.93p 142.76p 975975
01/02/2012 140.20p 147.43p 138.65p 147.43p 881194
31/01/2012 137.55p 141.39p 136.98p 140.29p 496602
30/01/2012 138.19p 140.11p 134.71p 137.46p 406451
27/01/2012 139.47p 142.03p 137.09p 138.19p 360647
26/01/2012 136.36p 140.38p 134.07p 138.28p 390650
25/01/2012 135.53p 138.65p 135.53p 135.53p 2759288
24/01/2012 137.00p 138.92p 134.34p 135.17p 340364
23/01/2012 137.64p 140.66p 134.53p 138.19p 303119
20/01/2012 137.27p 138.46p 134.71p 137.64p 865827
19/01/2012 135.90p 138.19p 132.70p 137.27p 775195
18/01/2012 136.36p 137.27p 133.34p 134.25p 347066
17/01/2012 135.44p 142.40p 135.08p 135.72p 815310
16/01/2012 135.44p 135.59p 132.51p 134.53p 280865
13/01/2012 132.79p 135.35p 132.79p 135.26p 331840
12/01/2012 130.96p 134.62p 130.87p 133.34p 242910
11/01/2012 130.59p 132.42p 129.04p 131.42p 267881
10/01/2012 126.84p 131.32p 125.74p 131.32p 749646
09/01/2012 125.65p 126.47p 121.28p 126.29p 254183
06/01/2012 125.28p 125.31p 122.17p 123.64p 584398
05/01/2012 124.83p 126.75p 124.19p 124.46p 333466
04/01/2012 125.19p 128.58p 123.55p 124.92p 156338
03/01/2012 128.76p 128.76p 121.84p 125.65p 1022382
30/12/2011 126.84p 127.21p 125.56p 125.56p 33404
29/12/2011 126.11p 126.66p 124.19p 126.02p 112730
28/12/2011 128.58p 128.58p 123.55p 125.28p 103811
23/12/2011 128.03p 129.29p 126.38p 127.21p 53583
22/12/2011 125.10p 127.30p 123.13p 126.29p 306685
21/12/2011 123.55p 125.47p 122.36p 123.82p 248361
20/12/2011 118.60p 123.00p 118.60p 123.00p 291890
19/12/2011 117.69p 119.43p 115.95p 118.33p 653071
16/12/2011 120.89p 123.27p 118.33p 118.97p 463179
15/12/2011 118.88p 120.51p 116.86p 119.52p 410393
14/12/2011 123.91p 126.43p 116.77p 118.05p 725563
13/12/2011 121.53p 126.02p 121.44p 125.65p 531597
12/12/2011 123.91p 124.92p 120.80p 121.81p 285922
09/12/2011 124.46p 128.21p 122.72p 123.45p 355320
08/12/2011 131.78p 131.78p 124.64p 125.10p 155756
07/12/2011 129.95p 131.14p 128.12p 130.04p 517833
06/12/2011 133.98p 134.53p 124.55p 128.40p 1286811
05/12/2011 138.00p 139.74p 132.24p 134.53p 651708
02/12/2011 139.19p 144.69p 135.17p 135.44p 454761
01/12/2011 140.02p 140.80p 136.36p 139.56p 701184
30/11/2011 127.57p 139.38p 126.29p 139.38p 839513
29/11/2011 128.12p 134.17p 126.93p 129.31p 296255
28/11/2011 122.36p 128.12p 122.36p 127.30p 380560
25/11/2011 118.97p 121.99p 115.03p 121.26p 433799
24/11/2011 117.96p 119.24p 115.86p 118.60p 174490
23/11/2011 119.15p 121.90p 116.41p 116.68p 590661
22/11/2011 120.62p 120.80p 115.58p 119.52p 479611
21/11/2011 122.45p 123.55p 116.64p 119.43p 349697
18/11/2011 127.30p 129.49p 121.99p 123.64p 472463
17/11/2011 130.50p 131.69p 127.76p 128.58p 512294
16/11/2011 131.78p 133.62p 129.59p 131.78p 599816
15/11/2011 128.30p 134.62p 127.85p 132.70p 1825124
14/11/2011 125.65p 130.13p 124.55p 127.66p 805288
11/11/2011 122.17p 126.93p 120.25p 126.29p 855666
10/11/2011 122.81p 125.74p 120.34p 122.63p 492949
09/11/2011 128.12p 130.96p 124.09p 124.83p 672962
08/11/2011 126.20p 130.23p 126.20p 128.58p 373978
07/11/2011 129.04p 129.95p 126.29p 128.58p 324370
04/11/2011 129.86p 130.32p 126.57p 129.95p 245069
03/11/2011 125.65p 131.42p 125.19p 128.21p 500294
02/11/2011 126.84p 129.58p 125.65p 128.12p 549334
01/11/2011 130.41p 131.78p 124.92p 125.01p 839795
31/10/2011 135.08p 137.55p 130.78p 131.96p 600648
28/10/2011 130.87p 140.78p 130.87p 137.27p 1129330
27/10/2011 127.30p 129.86p 126.11p 128.21p 698542
26/10/2011 125.19p 128.03p 123.09p 124.64p 417924
25/10/2011 126.38p 127.76p 122.63p 124.74p 460597
24/10/2011 123.55p 127.11p 119.98p 126.29p 539138
21/10/2011 121.35p 123.82p 120.89p 122.26p 444683
20/10/2011 121.17p 123.45p 118.24p 119.98p 1271154
19/10/2011 120.89p 124.19p 120.89p 123.55p 354208
18/10/2011 119.98p 122.45p 117.32p 121.44p 655003
17/10/2011 124.09p 126.16p 119.52p 120.89p 424777
14/10/2011 124.00p 127.21p 120.07p 123.82p 648217
13/10/2011 117.32p 124.28p 116.32p 124.28p 877513
12/10/2011 114.21p 119.15p 111.74p 118.60p 659681
11/10/2011 116.77p 117.78p 114.39p 115.31p 645694
10/10/2011 113.30p 119.61p 111.01p 117.60p 637441
07/10/2011 114.85p 114.85p 109.82p 113.02p 608639
06/10/2011 109.09p 115.40p 108.17p 114.30p 1749022
05/10/2011 101.03p 108.99p 101.03p 107.53p 1316638
04/10/2011 103.14p 105.43p 96.27p 98.38p 1799326
03/10/2011 111.19p 111.65p 103.87p 105.06p 656608
30/09/2011 114.85p 114.94p 111.37p 113.02p 651516
29/09/2011 117.96p 118.15p 112.93p 115.22p 1462834
28/09/2011 117.60p 120.34p 116.04p 118.33p 635953
27/09/2011 112.11p 119.43p 110.18p 119.43p 1843653
26/09/2011 111.01p 113.02p 108.26p 109.82p 678046
23/09/2011 119.43p 119.43p 110.73p 113.84p 750906
22/09/2011 122.17p 122.36p 115.77p 118.97p 638410
21/09/2011 126.66p 127.21p 123.27p 124.92p 678160
20/09/2011 125.56p 128.94p 125.38p 127.11p 456284
19/09/2011 124.64p 127.94p 124.09p 125.92p 881443
16/09/2011 129.59p 129.68p 125.28p 127.11p 1694848
15/09/2011 125.47p 129.22p 124.37p 127.57p 627064
14/09/2011 126.29p 127.85p 123.27p 123.73p 960571
13/09/2011 129.40p 130.23p 123.73p 125.92p 467113
12/09/2011 129.40p 130.23p 123.73p 126.11p 161147
09/09/2011 133.80p 136.82p 131.05p 131.23p 528082
08/09/2011 131.96p 137.27p 130.78p 135.90p 834805
07/09/2011 134.07p 134.07p 129.77p 131.32p 1213088
06/09/2011 133.34p 136.27p 130.32p 131.87p 774230
05/09/2011 134.16p 137.18p 131.32p 133.06p 373404
02/09/2011 138.83p 141.12p 134.81p 137.55p 274309
01/09/2011 140.84p 142.03p 136.36p 141.30p 1352298
31/08/2011 132.79p 142.40p 132.79p 141.02p 2047165
30/08/2011 130.04p 133.80p 130.04p 133.15p 826504
26/08/2011 130.59p 130.68p 124.19p 128.49p 397969
25/08/2011 130.78p 133.52p 128.03p 130.78p 837928
24/08/2011 125.92p 131.32p 123.45p 129.13p 652974
23/08/2011 125.01p 129.40p 123.09p 124.37p 993990
22/08/2011 123.00p 127.57p 122.08p 125.38p 484973
19/08/2011 128.58p 128.58p 119.88p 124.55p 1438391
18/08/2011 136.91p 137.91p 127.48p 128.40p 822162
17/08/2011 138.65p 139.56p 136.36p 137.91p 1643190
16/08/2011 140.02p 140.02p 136.27p 138.65p 559446
15/08/2011 142.12p 142.58p 140.02p 141.39p 1659673
12/08/2011 140.75p 141.85p 137.55p 140.48p 3063796
11/08/2011 146.33p 146.33p 136.08p 140.02p 2669430
10/08/2011 141.85p 146.79p 140.38p 141.21p 2234243
09/08/2011 132.24p 141.39p 125.10p 141.39p 1507310
08/08/2011 139.74p 143.31p 131.23p 132.79p 2306413
05/08/2011 133.25p 146.33p 128.85p 140.93p 2626578
04/08/2011 145.88p 146.88p 132.89p 135.44p 1296210
03/08/2011 144.14p 147.16p 141.85p 143.59p 899254
02/08/2011 148.25p 153.29p 142.17p 145.97p 1892613
01/08/2011 152.01p 152.28p 146.06p 147.34p 3841414
29/07/2011 151.64p 151.64p 146.79p 148.99p 1508196
28/07/2011 161.80p 161.80p 149.81p 151.27p 4014554
27/07/2011 167.75p 167.75p 157.59p 159.14p 1097014
26/07/2011 171.04p 171.04p 164.73p 167.11p 626828
25/07/2011 164.73p 171.22p 164.73p 171.13p 235705
22/07/2011 169.12p 171.50p 165.37p 166.56p 671731

*Close Price adjusted for both dividends and splits