Elementis (ELM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
19/02/2013 208.47p 216.25p 206.18p 214.88p 712942
18/02/2013 204.54p 206.92p 204.44p 206.18p 308265
15/02/2013 204.72p 207.01p 204.72p 205.91p 532523
14/02/2013 206.18p 207.37p 202.43p 206.28p 816820
13/02/2013 203.16p 207.04p 202.16p 206.00p 823712
12/02/2013 201.42p 203.79p 201.42p 203.16p 419930
11/02/2013 201.97p 202.71p 199.87p 202.34p 1229113
08/02/2013 203.16p 204.06p 201.24p 201.33p 826082
07/02/2013 203.90p 205.27p 201.42p 202.25p 906499
06/02/2013 202.89p 206.73p 202.89p 204.17p 1243121
05/02/2013 201.97p 206.64p 200.75p 202.80p 625281
04/02/2013 205.27p 206.25p 201.61p 201.61p 2270367
01/02/2013 193.83p 204.72p 193.28p 204.72p 1233055
31/01/2013 193.83p 196.22p 192.51p 193.28p 1714462
30/01/2013 193.83p 197.12p 192.46p 195.48p 1394146
29/01/2013 193.37p 194.74p 193.10p 194.38p 827143
28/01/2013 195.75p 197.49p 191.72p 193.37p 1316534
25/01/2013 193.28p 198.59p 193.28p 196.67p 1692692
24/01/2013 196.48p 197.03p 194.38p 196.76p 967145
23/01/2013 194.56p 195.02p 192.73p 194.56p 1628267
22/01/2013 202.25p 202.52p 190.44p 194.01p 2696833
21/01/2013 202.89p 203.71p 201.20p 202.52p 433386
18/01/2013 200.42p 202.80p 200.42p 200.97p 753826
17/01/2013 198.68p 202.43p 198.04p 201.24p 1113496
16/01/2013 199.59p 200.54p 198.22p 199.32p 1289276
15/01/2013 204.08p 204.08p 197.05p 199.69p 1457710
14/01/2013 208.38p 209.12p 206.18p 206.82p 366678
11/01/2013 208.84p 209.84p 207.83p 208.38p 468874
10/01/2013 209.48p 210.58p 208.29p 208.65p 363401
09/01/2013 209.57p 210.48p 207.92p 209.75p 357240
08/01/2013 206.28p 211.13p 206.28p 208.84p 520300
07/01/2013 209.94p 210.76p 206.16p 210.67p 1078094
04/01/2013 214.24p 214.24p 209.11p 210.48p 664298
03/01/2013 215.34p 215.34p 211.86p 211.86p 608139
02/01/2013 215.88p 219.56p 215.34p 216.16p 591845
31/12/2012 210.30p 212.77p 210.30p 212.77p 44598
28/12/2012 213.41p 214.24p 210.85p 211.58p 227863
27/12/2012 211.22p 213.41p 209.84p 213.14p 446084
24/12/2012 211.40p 212.01p 208.56p 210.94p 87046
21/12/2012 211.58p 212.68p 209.72p 212.22p 863737
20/12/2012 214.51p 215.98p 212.13p 212.13p 1148329
19/12/2012 215.15p 217.07p 213.60p 214.51p 824813
18/12/2012 214.79p 215.98p 211.95p 214.60p 766608
17/12/2012 215.98p 217.71p 213.78p 213.87p 670696
14/12/2012 214.51p 221.65p 213.69p 217.26p 754719
13/12/2012 214.33p 214.42p 210.58p 214.05p 939793
12/12/2012 212.77p 214.69p 212.60p 214.24p 626466
11/12/2012 213.69p 215.06p 211.40p 212.96p 490711
10/12/2012 212.86p 216.80p 211.34p 214.79p 488629
07/12/2012 214.60p 216.80p 210.03p 211.13p 696007
06/12/2012 201.33p 214.69p 201.24p 212.86p 813465
05/12/2012 204.72p 208.01p 204.35p 205.27p 594024
04/12/2012 203.26p 204.08p 202.52p 203.44p 346275
03/12/2012 202.07p 206.82p 202.07p 204.08p 683693
30/11/2012 202.16p 204.44p 202.07p 203.16p 444865
29/11/2012 199.14p 203.53p 198.31p 202.34p 694115
28/11/2012 196.30p 199.41p 195.11p 199.05p 457948
27/11/2012 196.30p 198.22p 195.57p 197.12p 526664
26/11/2012 196.94p 197.25p 194.52p 195.84p 651869
23/11/2012 198.13p 198.13p 195.38p 197.76p 584574
22/11/2012 194.56p 196.94p 194.01p 196.30p 450966
21/11/2012 197.49p 197.76p 192.36p 193.74p 1662210
20/11/2012 196.57p 199.32p 196.30p 198.22p 1472329
19/11/2012 192.46p 196.85p 192.46p 196.57p 914178
16/11/2012 192.82p 194.47p 191.45p 191.54p 915005
15/11/2012 193.37p 194.20p 192.00p 193.55p 315180
14/11/2012 195.38p 197.29p 193.19p 193.46p 645642
13/11/2012 196.30p 197.03p 193.83p 197.03p 957076
12/11/2012 197.31p 199.42p 193.92p 195.84p 449712
09/11/2012 199.14p 199.41p 195.38p 197.76p 593612
08/11/2012 198.31p 201.52p 197.57p 198.50p 607260
07/11/2012 202.07p 204.54p 197.86p 197.95p 762195

*Close Price adjusted for both dividends and splits