Elementis (ELM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
21/07/2011 168.11p 170.22p 164.73p 166.83p 478276
20/07/2011 167.47p 170.68p 164.76p 169.30p 692890
19/07/2011 162.90p 166.83p 161.34p 166.56p 4085597
18/07/2011 162.44p 163.63p 161.71p 161.98p 2449808
15/07/2011 164.73p 165.00p 161.98p 164.73p 405154
14/07/2011 164.45p 164.73p 161.80p 164.54p 797137
13/07/2011 164.45p 165.39p 161.71p 163.90p 839320
12/07/2011 162.53p 163.35p 159.33p 161.98p 2377974
11/07/2011 167.20p 167.94p 159.24p 162.53p 943932
08/07/2011 171.59p 172.51p 166.65p 169.30p 532860
07/07/2011 166.74p 173.42p 166.47p 171.50p 1331858
06/07/2011 164.27p 167.59p 163.72p 165.46p 426730
05/07/2011 162.81p 166.56p 161.43p 163.63p 928960
04/07/2011 157.41p 167.84p 157.41p 162.90p 2024907
01/07/2011 155.67p 158.41p 155.67p 157.86p 1341411
30/06/2011 155.58p 158.50p 154.94p 157.86p 984134
29/06/2011 154.29p 155.58p 153.10p 155.12p 270308
28/06/2011 150.63p 153.20p 150.63p 152.83p 616223
27/06/2011 151.82p 154.94p 151.00p 151.00p 3016124
24/06/2011 151.00p 154.27p 151.00p 152.92p 696535
23/06/2011 152.74p 153.65p 149.90p 150.18p 663388
22/06/2011 148.90p 156.03p 148.52p 153.93p 7866320
21/06/2011 145.78p 149.99p 145.60p 147.89p 613563
20/06/2011 145.51p 147.61p 145.51p 146.15p 755260
17/06/2011 145.33p 147.43p 145.33p 146.97p 6619399
16/06/2011 145.05p 148.35p 145.05p 146.97p 1048037
15/06/2011 143.95p 146.79p 143.87p 146.42p 420701
14/06/2011 144.59p 148.71p 144.59p 144.59p 414971
13/06/2011 147.25p 147.25p 143.86p 144.69p 335815
10/06/2011 147.06p 147.06p 144.59p 144.87p 256713
09/06/2011 142.49p 148.16p 140.79p 146.42p 464280
08/06/2011 145.88p 145.88p 140.93p 141.21p 1377026
07/06/2011 143.22p 147.98p 143.01p 145.69p 531132
06/06/2011 145.42p 152.01p 141.71p 142.49p 979872
03/06/2011 147.43p 148.71p 142.76p 144.59p 404278
02/06/2011 149.63p 149.63p 142.95p 146.61p 397858
01/06/2011 146.06p 154.39p 144.23p 149.54p 1607474
31/05/2011 143.04p 146.16p 143.04p 144.78p 1182322
27/05/2011 142.76p 144.69p 141.73p 143.31p 350354
26/05/2011 141.48p 145.97p 140.48p 141.12p 411135
25/05/2011 143.77p 145.23p 140.93p 141.57p 522777
24/05/2011 143.95p 146.61p 142.03p 143.68p 730268
23/05/2011 146.52p 147.10p 142.67p 142.67p 540495
20/05/2011 144.41p 148.44p 144.41p 146.42p 1630024
19/05/2011 142.31p 144.69p 141.02p 143.68p 1280118
18/05/2011 141.57p 142.49p 139.38p 141.39p 578872
17/05/2011 139.84p 142.03p 139.01p 140.20p 354177
16/05/2011 142.31p 143.86p 138.83p 140.93p 177358
13/05/2011 142.58p 144.14p 140.75p 142.12p 259467
12/05/2011 144.14p 147.79p 139.38p 142.76p 554261
11/05/2011 147.06p 147.06p 143.13p 146.33p 769304
10/05/2011 142.03p 146.97p 139.58p 146.42p 1212208
09/05/2011 145.97p 146.52p 141.02p 142.76p 356609
06/05/2011 146.24p 146.35p 141.85p 145.88p 593410
05/05/2011 143.68p 147.52p 141.85p 145.97p 1236933
04/05/2011 148.90p 152.10p 146.74p 148.25p 435866
03/05/2011 152.83p 155.12p 151.09p 151.09p 394287
28/04/2011 154.39p 156.95p 150.94p 151.92p 563199
27/04/2011 154.02p 155.76p 152.28p 155.39p 796076
26/04/2011 155.58p 156.58p 152.50p 153.38p 429014
21/04/2011 156.49p 159.14p 147.75p 155.21p 4617850
20/04/2011 145.60p 150.82p 145.60p 149.90p 711088
19/04/2011 140.29p 146.79p 140.29p 146.42p 470653
18/04/2011 145.05p 145.60p 140.57p 140.57p 437320
15/04/2011 144.87p 146.24p 142.86p 145.33p 972623
14/04/2011 147.43p 147.89p 144.87p 144.87p 403974
13/04/2011 145.60p 149.26p 145.55p 148.71p 553211
12/04/2011 145.88p 145.97p 144.32p 145.42p 251371
11/04/2011 150.08p 151.37p 145.33p 145.60p 458401
08/04/2011 144.87p 151.23p 144.87p 149.17p 492936
07/04/2011 143.40p 146.42p 143.40p 144.96p 298480
06/04/2011 142.76p 144.23p 142.76p 144.23p 480561
05/04/2011 142.76p 142.76p 141.02p 142.49p 203671
04/04/2011 137.55p 142.76p 137.55p 142.76p 1040446
01/04/2011 140.02p 140.97p 135.72p 137.18p 1252045
31/03/2011 143.40p 143.50p 139.19p 139.19p 1024313
30/03/2011 144.59p 145.78p 142.12p 142.49p 484149
29/03/2011 144.41p 146.24p 143.04p 143.95p 313145
28/03/2011 147.16p 147.69p 143.68p 145.05p 501696
25/03/2011 145.51p 145.97p 143.31p 145.88p 850254
24/03/2011 142.03p 144.78p 141.12p 144.23p 479194
23/03/2011 143.04p 144.78p 141.85p 143.04p 360923
22/03/2011 144.41p 145.33p 143.50p 144.78p 383848
21/03/2011 145.33p 147.34p 144.96p 145.97p 708658
18/03/2011 140.20p 146.06p 138.28p 146.06p 2198314
17/03/2011 136.36p 139.19p 134.62p 138.28p 674252
16/03/2011 132.79p 138.65p 132.61p 135.26p 728395
15/03/2011 128.40p 132.42p 125.28p 131.96p 1859075
14/03/2011 131.87p 132.33p 128.30p 130.32p 587587
11/03/2011 138.19p 138.19p 132.70p 133.06p 675727
10/03/2011 141.85p 142.99p 138.55p 139.10p 1116424
09/03/2011 145.42p 145.42p 142.49p 143.68p 445676
08/03/2011 143.95p 146.07p 143.22p 144.14p 1567332
07/03/2011 139.10p 146.04p 139.10p 144.59p 1398260
04/03/2011 136.36p 141.79p 136.36p 140.57p 3499189
03/03/2011 128.76p 136.82p 128.76p 136.17p 2257644
02/03/2011 120.89p 131.87p 120.89p 130.68p 1552760
01/03/2011 122.17p 124.55p 118.97p 122.63p 1597939
28/02/2011 116.96p 117.96p 114.67p 114.85p 673046
25/02/2011 117.14p 117.14p 115.38p 116.22p 320716
24/02/2011 119.43p 119.43p 114.85p 115.49p 396228
23/02/2011 121.72p 121.72p 119.06p 119.24p 465661
22/02/2011 123.73p 124.83p 120.25p 120.25p 727199
21/02/2011 126.29p 126.29p 124.00p 124.74p 241336
18/02/2011 125.19p 127.21p 124.74p 126.02p 774429
17/02/2011 117.69p 127.11p 117.05p 125.19p 672801
16/02/2011 120.89p 120.91p 117.51p 118.15p 203826
15/02/2011 121.07p 122.08p 119.15p 119.61p 425214
14/02/2011 121.57p 122.09p 119.79p 120.34p 482093
11/02/2011 116.22p 120.62p 116.22p 120.62p 759627
10/02/2011 116.04p 118.05p 115.76p 117.14p 232987
09/02/2011 119.52p 119.52p 117.14p 117.14p 1704688
08/02/2011 117.60p 121.17p 117.60p 120.07p 1062296
07/02/2011 119.06p 120.62p 117.51p 120.62p 534260
04/02/2011 120.89p 121.62p 119.24p 119.70p 236941
03/02/2011 119.88p 122.63p 119.52p 120.80p 956342
02/02/2011 118.24p 119.43p 116.22p 119.43p 6476650
01/02/2011 120.80p 120.80p 116.32p 117.32p 581517
31/01/2011 120.62p 121.44p 118.88p 118.88p 441380
28/01/2011 123.00p 123.00p 118.42p 121.62p 842441
27/01/2011 120.71p 121.44p 119.06p 120.53p 449496
26/01/2011 120.16p 123.00p 119.98p 121.72p 738166
25/01/2011 115.68p 119.98p 115.68p 119.98p 1051765
24/01/2011 114.58p 116.22p 113.71p 115.86p 2734522
21/01/2011 113.94p 115.13p 112.66p 113.57p 1574206
20/01/2011 123.73p 123.73p 114.12p 114.39p 1091692
19/01/2011 127.48p 127.48p 123.00p 123.00p 287107
18/01/2011 121.90p 127.11p 121.55p 126.66p 696980
17/01/2011 122.72p 123.36p 120.34p 121.90p 517015
14/01/2011 125.92p 126.11p 121.90p 121.90p 280698
13/01/2011 129.95p 129.95p 125.83p 127.21p 2099893
12/01/2011 123.55p 129.86p 123.55p 129.86p 5481304
11/01/2011 120.16p 123.55p 119.24p 123.55p 1287351
10/01/2011 120.80p 122.04p 118.24p 118.97p 771296
07/01/2011 123.27p 123.55p 120.07p 120.07p 529792
06/01/2011 126.57p 126.57p 121.07p 122.72p 1683739
05/01/2011 129.49p 129.86p 124.74p 125.10p 481425
04/01/2011 129.68p 131.78p 128.58p 129.77p 798139
31/12/2010 128.21p 130.87p 126.35p 130.87p 171039
30/12/2010 128.40p 130.72p 124.55p 126.93p 443086
29/12/2010 127.21p 129.13p 126.11p 129.13p 151236
24/12/2010 128.12p 129.71p 127.21p 127.57p 38115
23/12/2010 127.21p 129.86p 127.21p 129.31p 596726
22/12/2010 126.29p 128.71p 126.29p 128.49p 987299
21/12/2010 122.17p 126.57p 122.17p 126.57p 1782137
20/12/2010 121.17p 125.19p 120.89p 122.08p 1873507
17/12/2010 120.43p 122.45p 118.70p 121.99p 1842480
16/12/2010 120.07p 126.20p 120.07p 120.62p 625602
15/12/2010 120.07p 121.44p 118.97p 120.62p 382807
14/12/2010 116.04p 120.89p 115.77p 119.43p 792422
13/12/2010 117.14p 119.88p 115.95p 118.70p 394043
10/12/2010 114.94p 119.88p 112.84p 119.88p 2843974
09/12/2010 114.85p 114.85p 112.20p 114.21p 281782
08/12/2010 112.29p 113.66p 110.55p 113.66p 3426705
07/12/2010 114.39p 114.96p 112.01p 112.01p 1113752
06/12/2010 112.56p 114.76p 111.74p 114.39p 6136407
03/12/2010 112.56p 113.99p 107.84p 111.65p 7509859
02/12/2010 105.79p 112.38p 105.79p 112.11p 833755
01/12/2010 104.69p 108.26p 103.69p 105.52p 1003474
30/11/2010 105.24p 105.70p 103.05p 103.14p 418637
29/11/2010 105.24p 108.26p 104.51p 104.51p 1037604
26/11/2010 107.53p 108.26p 101.44p 105.79p 515729
25/11/2010 104.33p 109.18p 102.55p 108.81p 706273
24/11/2010 103.23p 104.14p 100.67p 104.14p 278878
23/11/2010 101.58p 103.74p 100.21p 101.58p 2508981
22/11/2010 102.95p 103.87p 101.22p 102.13p 287877
19/11/2010 98.29p 104.33p 98.29p 103.41p 1578993
18/11/2010 96.55p 99.84p 95.63p 99.20p 1151930
17/11/2010 97.28p 97.28p 94.35p 95.91p 726071
16/11/2010 105.24p 105.24p 98.20p 98.29p 1235153
15/11/2010 106.16p 107.99p 102.77p 104.78p 299650
12/11/2010 102.22p 107.07p 100.48p 106.16p 1003835
11/11/2010 103.78p 106.16p 101.31p 102.41p 614116
10/11/2010 105.79p 107.07p 103.64p 105.33p 1973288
09/11/2010 105.88p 106.16p 104.18p 105.61p 276305
08/11/2010 102.77p 105.97p 101.12p 105.97p 910991
05/11/2010 101.40p 103.23p 100.21p 102.04p 2096407
04/11/2010 101.49p 101.49p 97.65p 98.84p 3177324
03/11/2010 102.50p 104.76p 99.57p 99.57p 3220567
02/11/2010 108.08p 108.08p 99.02p 100.67p 1664392
01/11/2010 107.99p 113.75p 105.10p 105.43p 2698173
29/10/2010 104.24p 104.78p 100.85p 104.78p 483800
28/10/2010 102.31p 105.15p 101.22p 103.96p 833307
27/10/2010 104.69p 104.69p 99.72p 100.21p 1285701
26/10/2010 103.41p 105.15p 100.67p 102.50p 1408536
25/10/2010 105.24p 105.88p 102.95p 102.95p 342301
22/10/2010 101.58p 107.90p 101.40p 104.78p 909220
21/10/2010 101.49p 103.23p 100.30p 100.30p 400372
20/10/2010 104.14p 104.35p 101.58p 102.50p 647871
19/10/2010 98.56p 104.33p 98.20p 104.33p 3190860

*Close Price adjusted for both dividends and splits