Elementis (ELM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
31/08/2012 199.87p 203.16p 199.50p 201.52p 978642
30/08/2012 198.68p 202.07p 196.67p 198.77p 519523
29/08/2012 196.85p 200.33p 196.85p 198.59p 670162
28/08/2012 195.02p 199.32p 195.02p 197.40p 1523753
24/08/2012 197.67p 197.95p 190.21p 196.76p 599437
23/08/2012 199.32p 200.24p 196.57p 196.76p 395058
22/08/2012 199.59p 201.33p 195.38p 198.13p 696138
21/08/2012 202.80p 202.80p 198.77p 201.33p 572344
20/08/2012 196.57p 199.41p 195.55p 197.40p 1480378
17/08/2012 197.31p 198.59p 195.75p 195.84p 535278
16/08/2012 196.76p 198.50p 195.11p 195.84p 926914
15/08/2012 194.74p 196.62p 193.28p 195.84p 409286
14/08/2012 196.85p 197.63p 193.37p 194.47p 632951
13/08/2012 192.82p 196.30p 192.82p 195.29p 683636
10/08/2012 196.85p 198.77p 193.10p 194.47p 1258104
09/08/2012 192.64p 198.59p 190.44p 196.76p 1554997
08/08/2012 189.44p 191.08p 187.15p 191.08p 836760
07/08/2012 191.36p 192.18p 187.88p 189.44p 850864
06/08/2012 190.90p 191.91p 188.06p 189.53p 597783
03/08/2012 184.77p 191.27p 184.77p 188.98p 1035839
02/08/2012 192.09p 192.09p 180.93p 184.59p 673988
01/08/2012 187.70p 194.28p 187.70p 191.54p 814100
31/07/2012 191.08p 194.93p 185.78p 192.18p 2966581
30/07/2012 182.02p 183.03p 179.83p 183.03p 610992
27/07/2012 181.38p 183.03p 178.27p 180.10p 610436
26/07/2012 179.92p 180.93p 174.06p 180.10p 571026
25/07/2012 176.81p 179.10p 174.34p 176.62p 424880
24/07/2012 175.16p 179.10p 173.60p 176.53p 531762
23/07/2012 179.92p 182.39p 172.23p 175.25p 596478
20/07/2012 181.20p 182.85p 175.89p 180.83p 618372
19/07/2012 172.69p 181.20p 172.69p 181.11p 1567371
18/07/2012 167.29p 172.23p 165.37p 171.68p 3766966
17/07/2012 166.74p 166.74p 160.43p 163.81p 2789956
16/07/2012 168.20p 170.13p 164.73p 165.46p 1731791
13/07/2012 169.21p 172.05p 166.45p 167.75p 1381069
12/07/2012 173.51p 173.51p 167.67p 169.67p 726664
11/07/2012 177.08p 177.08p 172.96p 173.88p 1022144
10/07/2012 179.64p 179.74p 175.89p 176.72p 1981583
09/07/2012 185.68p 185.68p 177.81p 178.27p 1750277
06/07/2012 184.68p 186.78p 182.66p 185.41p 563546
05/07/2012 185.87p 185.87p 181.66p 183.30p 540343
04/07/2012 185.68p 185.68p 183.85p 184.68p 416683
03/07/2012 182.66p 185.50p 182.63p 184.77p 1650242
02/07/2012 182.39p 183.40p 180.74p 183.03p 533396
29/06/2012 174.43p 181.66p 171.77p 181.66p 962931
28/06/2012 172.23p 173.06p 170.22p 172.78p 707330
27/06/2012 177.72p 177.80p 169.39p 172.05p 2036973
26/06/2012 172.96p 179.10p 172.96p 177.81p 758164
25/06/2012 173.60p 176.44p 171.04p 171.96p 525004
22/06/2012 179.74p 179.74p 173.79p 173.79p 649655
21/06/2012 180.83p 187.79p 178.73p 180.10p 643957
20/06/2012 180.74p 182.94p 178.36p 182.21p 918651
19/06/2012 180.47p 182.48p 178.55p 179.92p 867955
18/06/2012 183.03p 183.03p 178.27p 179.10p 987191
15/06/2012 182.12p 182.12p 178.68p 178.73p 1524456
14/06/2012 180.83p 183.40p 178.91p 181.75p 892786
13/06/2012 184.59p 185.59p 177.91p 180.28p 1053783
12/06/2012 188.25p 188.25p 182.76p 182.76p 642762
11/06/2012 189.80p 190.72p 186.97p 186.97p 590916
08/06/2012 189.07p 189.07p 185.04p 185.32p 637504
07/06/2012 184.13p 190.72p 183.49p 189.44p 932860
06/06/2012 182.66p 188.93p 182.66p 183.95p 1063023
01/06/2012 183.49p 185.41p 178.55p 181.47p 1232742
31/05/2012 188.70p 189.25p 184.25p 184.31p 871393
30/05/2012 193.46p 193.46p 186.51p 187.06p 891304
29/05/2012 190.63p 196.48p 189.25p 193.83p 1797981
28/05/2012 189.89p 190.90p 186.78p 189.07p 4185060
25/05/2012 189.80p 196.39p 186.42p 187.61p 1359850
24/05/2012 189.25p 189.80p 185.41p 188.43p 474020
23/05/2012 187.06p 188.25p 184.68p 186.14p 650765
22/05/2012 183.76p 188.98p 183.76p 188.34p 1711496
21/05/2012 180.74p 184.59p 178.49p 181.93p 1585901
18/05/2012 183.95p 184.49p 179.37p 182.12p 1798331
17/05/2012 186.14p 190.72p 185.50p 186.69p 1841968
16/05/2012 179.83p 186.87p 179.37p 186.87p 1284553
15/05/2012 180.19p 183.03p 180.19p 182.12p 760883
14/05/2012 182.85p 183.30p 175.98p 180.19p 655718
11/05/2012 177.26p 184.59p 176.99p 184.13p 662804
10/05/2012 181.47p 182.12p 177.08p 178.82p 945355
09/05/2012 183.76p 183.95p 176.17p 178.91p 1041140
08/05/2012 186.78p 187.61p 180.65p 181.29p 1408621
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

*Close Price adjusted for both dividends and splits