Elementis (ELM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
12/03/2024 136.20p 137.20p 134.40p 134.40p 523774
11/03/2024 135.40p 138.40p 134.60p 135.80p 2178827
08/03/2024 137.00p 139.40p 133.60p 136.20p 779707
07/03/2024 137.00p 144.00p 134.60p 138.60p 1001748
06/03/2024 137.80p 140.20p 137.20p 139.00p 1285075
05/03/2024 142.20p 142.20p 137.00p 137.00p 639107
04/03/2024 141.00p 142.40p 140.20p 140.60p 421010
01/03/2024 143.80p 147.00p 141.00p 141.00p 589752
29/02/2024 132.60p 144.00p 132.60p 141.40p 1999166
28/02/2024 138.00p 138.00p 135.40p 136.80p 277392
27/02/2024 138.00p 139.20p 137.20p 137.80p 350102
26/02/2024 139.60p 144.80p 138.20p 138.20p 225889
23/02/2024 142.00p 147.00p 138.20p 139.60p 350504
22/02/2024 143.60p 143.60p 138.00p 140.20p 507802
21/02/2024 136.40p 139.00p 135.40p 139.00p 699832
20/02/2024 136.20p 138.00p 132.40p 135.60p 3970897
19/02/2024 137.40p 139.62p 136.40p 137.60p 234432
16/02/2024 136.20p 141.73p 135.61p 140.00p 1234393
15/02/2024 137.00p 138.20p 136.00p 136.60p 283444
14/02/2024 136.00p 138.20p 136.00p 137.00p 169039
13/02/2024 136.00p 142.60p 135.43p 136.80p 532789
12/02/2024 133.20p 138.80p 133.20p 136.00p 777183
09/02/2024 134.00p 135.40p 132.00p 133.00p 489449
08/02/2024 133.00p 135.20p 133.00p 134.20p 276543
07/02/2024 141.40p 141.40p 133.60p 133.60p 264359
06/02/2024 134.20p 138.00p 133.40p 133.40p 1316358
05/02/2024 138.40p 139.40p 133.60p 134.20p 527085
02/02/2024 142.60p 142.60p 137.20p 138.40p 326976
01/02/2024 140.00p 146.80p 139.00p 139.00p 693556
31/01/2024 144.20p 145.20p 141.00p 142.40p 849003
30/01/2024 143.40p 144.75p 139.20p 141.80p 982647
29/01/2024 141.40p 146.80p 141.00p 141.80p 806760
26/01/2024 139.20p 143.20p 135.80p 141.40p 1617884
25/01/2024 134.60p 142.20p 131.60p 139.00p 3815981
24/01/2024 127.80p 127.80p 124.00p 124.00p 214312
23/01/2024 129.60p 129.60p 124.60p 125.00p 242881
22/01/2024 127.80p 127.80p 124.60p 126.20p 305350
19/01/2024 127.60p 127.60p 123.00p 125.00p 778041
18/01/2024 119.60p 125.40p 118.80p 125.00p 1704549
17/01/2024 122.00p 122.00p 116.71p 117.60p 356242
16/01/2024 121.00p 121.80p 119.76p 120.40p 263904
15/01/2024 120.40p 121.40p 118.80p 121.40p 290186
12/01/2024 125.20p 125.20p 120.00p 120.00p 410123
11/01/2024 127.00p 130.40p 121.20p 121.20p 225946
10/01/2024 127.40p 128.00p 124.40p 125.00p 577808
09/01/2024 131.60p 131.60p 127.20p 127.60p 813917
08/01/2024 128.00p 131.80p 127.40p 131.20p 388571
05/01/2024 130.80p 130.80p 127.18p 128.80p 970942
04/01/2024 130.00p 130.60p 128.20p 129.80p 274323
03/01/2024 130.80p 130.80p 126.80p 129.80p 379053
02/01/2024 124.80p 128.00p 124.80p 128.00p 401072
29/12/2023 129.20p 130.00p 127.00p 127.60p 108498
28/12/2023 128.00p 128.40p 126.20p 128.40p 350222
27/12/2023 126.00p 128.40p 126.00p 127.60p 258924
22/12/2023 125.80p 127.80p 125.40p 127.60p 108358
21/12/2023 126.60p 127.60p 124.80p 126.00p 281139
20/12/2023 125.00p 127.20p 124.20p 126.00p 689642
19/12/2023 123.20p 124.60p 121.80p 124.00p 304767
18/12/2023 123.00p 125.80p 122.00p 122.40p 392219
15/12/2023 125.80p 125.80p 122.40p 122.60p 1098713
14/12/2023 123.60p 125.20p 121.80p 124.80p 525836
13/12/2023 122.40p 122.40p 118.40p 120.20p 553518
12/12/2023 124.40p 124.40p 118.20p 119.00p 733175
11/12/2023 119.00p 121.80p 117.40p 121.00p 688854
08/12/2023 119.80p 121.40p 118.20p 119.00p 527338
07/12/2023 122.40p 122.40p 119.20p 119.20p 485489
06/12/2023 124.20p 124.20p 120.20p 121.80p 613045
05/12/2023 122.00p 122.40p 120.20p 121.80p 600345
04/12/2023 122.40p 123.60p 118.82p 121.60p 605111
01/12/2023 116.00p 122.00p 116.00p 122.00p 498266
30/11/2023 121.60p 121.80p 118.40p 118.40p 1302536
29/11/2023 121.80p 122.20p 120.40p 121.20p 225872
28/11/2023 120.80p 122.40p 118.80p 121.40p 361761
27/11/2023 123.60p 123.60p 120.20p 121.00p 236775
24/11/2023 122.00p 123.60p 122.00p 122.60p 303535
23/11/2023 123.20p 123.80p 122.00p 122.60p 162986
22/11/2023 123.20p 125.00p 121.60p 123.20p 3500344
21/11/2023 124.00p 126.80p 122.86p 123.40p 338196
20/11/2023 125.40p 127.36p 122.42p 124.60p 735789
17/11/2023 125.00p 127.60p 123.80p 125.80p 497877
16/11/2023 127.40p 129.40p 124.80p 126.20p 589332
15/11/2023 123.60p 131.80p 123.60p 128.20p 675222
14/11/2023 125.00p 130.25p 125.00p 129.00p 999738
13/11/2023 124.00p 124.62p 122.40p 122.60p 1691666
10/11/2023 123.00p 124.00p 122.55p 123.60p 388204
09/11/2023 122.20p 126.73p 122.20p 124.00p 793107
08/11/2023 118.80p 124.60p 118.80p 122.80p 455842
07/11/2023 120.00p 123.40p 120.00p 120.80p 743055
06/11/2023 123.80p 124.00p 121.00p 121.20p 900961
03/11/2023 126.40p 126.86p 123.00p 123.80p 1116550
02/11/2023 119.00p 126.00p 119.00p 126.00p 1100484
01/11/2023 117.00p 120.20p 116.60p 119.20p 2595758
31/10/2023 112.40p 119.80p 112.40p 118.40p 1198447
30/10/2023 112.00p 113.47p 111.60p 112.40p 364734
27/10/2023 109.00p 112.20p 109.00p 110.40p 263690
26/10/2023 112.40p 112.40p 108.60p 109.60p 3008845
25/10/2023 109.00p 110.80p 107.60p 109.20p 506494
24/10/2023 108.60p 111.20p 107.00p 109.60p 441456
23/10/2023 106.40p 111.20p 106.40p 107.80p 319952
20/10/2023 111.20p 111.40p 108.60p 109.00p 733187
19/10/2023 108.20p 112.60p 108.20p 111.40p 677581
18/10/2023 115.20p 115.20p 110.40p 110.60p 393682
17/10/2023 112.40p 114.20p 111.00p 114.00p 392264
16/10/2023 111.80p 114.40p 111.80p 113.00p 257513
13/10/2023 120.00p 120.00p 113.60p 113.60p 611409
12/10/2023 121.60p 121.60p 116.60p 117.80p 863092
11/10/2023 117.20p 120.80p 117.20p 118.20p 3471940
10/10/2023 116.00p 120.20p 116.00p 119.80p 412182
09/10/2023 117.20p 118.80p 115.40p 117.00p 550125
06/10/2023 117.00p 118.00p 115.60p 117.20p 374316
05/10/2023 117.00p 118.60p 116.72p 117.00p 707183
04/10/2023 119.20p 120.68p 118.00p 118.00p 492746
03/10/2023 120.00p 121.80p 119.40p 121.40p 452891
02/10/2023 124.00p 125.00p 120.60p 120.60p 819805
29/09/2023 119.20p 126.20p 119.20p 124.20p 777803
28/09/2023 122.80p 122.80p 119.40p 120.00p 362891
27/09/2023 122.20p 123.40p 121.20p 121.20p 714584
26/09/2023 122.60p 123.40p 122.00p 122.40p 493749
25/09/2023 121.40p 125.20p 121.40p 123.20p 1029812
22/09/2023 122.20p 124.60p 122.20p 123.20p 988707
21/09/2023 121.60p 123.60p 121.00p 123.20p 1391078
20/09/2023 114.40p 127.20p 112.00p 123.40p 3093744
19/09/2023 112.00p 113.80p 110.56p 111.60p 698276
18/09/2023 115.00p 116.00p 113.60p 113.60p 465465
15/09/2023 118.80p 118.80p 116.20p 116.20p 4328634
14/09/2023 115.20p 116.80p 115.20p 116.40p 600273
13/09/2023 116.20p 116.20p 115.00p 115.40p 641916
12/09/2023 115.20p 115.80p 115.00p 115.40p 1132053
11/09/2023 115.00p 117.60p 115.00p 115.40p 695398
08/09/2023 117.20p 117.20p 115.40p 116.60p 494319
07/09/2023 115.60p 118.80p 114.80p 116.60p 973579
06/09/2023 115.00p 117.00p 115.00p 115.80p 2564348
05/09/2023 117.60p 117.80p 114.80p 116.20p 758012
04/09/2023 116.40p 117.00p 114.80p 116.00p 540376
01/09/2023 113.00p 116.80p 113.00p 115.80p 3218350
31/08/2023 114.40p 116.40p 114.00p 114.20p 9661275
30/08/2023 115.60p 116.00p 114.40p 114.80p 440430
29/08/2023 114.60p 117.52p 113.20p 114.80p 642640
25/08/2023 114.40p 115.00p 113.00p 113.20p 666103
24/08/2023 115.60p 115.80p 113.00p 113.60p 454864
23/08/2023 113.40p 114.60p 112.40p 113.40p 6843694
22/08/2023 115.80p 115.80p 112.60p 112.80p 2508624
21/08/2023 111.00p 113.40p 111.00p 112.80p 995234
18/08/2023 116.00p 116.00p 112.40p 112.60p 1192634
17/08/2023 114.00p 115.20p 113.00p 113.20p 261697
16/08/2023 116.00p 116.00p 112.80p 114.20p 765732
15/08/2023 114.20p 114.40p 112.60p 113.40p 467958
14/08/2023 113.20p 113.60p 112.00p 113.20p 2228931
11/08/2023 114.40p 114.60p 112.00p 113.00p 2029347
10/08/2023 114.60p 115.00p 113.60p 114.00p 271132
09/08/2023 116.00p 116.00p 112.80p 113.80p 219585
08/08/2023 114.20p 115.00p 112.00p 112.80p 303222
07/08/2023 112.00p 117.20p 111.40p 113.60p 437295
04/08/2023 112.80p 116.66p 112.80p 114.40p 545701
03/08/2023 108.20p 112.20p 108.20p 111.60p 388127
02/08/2023 111.40p 111.40p 108.58p 110.80p 643939
01/08/2023 113.00p 116.60p 110.00p 111.60p 4667795
31/07/2023 111.20p 111.86p 109.20p 110.60p 472019
28/07/2023 113.40p 113.40p 108.63p 109.60p 1200618
27/07/2023 110.00p 118.80p 110.00p 110.80p 924093
26/07/2023 108.40p 109.60p 106.60p 108.60p 365353
25/07/2023 106.00p 108.85p 104.00p 108.80p 335380
24/07/2023 103.40p 104.60p 102.80p 104.20p 345570
21/07/2023 110.80p 110.80p 103.60p 103.80p 575428
20/07/2023 108.00p 110.20p 105.40p 107.20p 599963
19/07/2023 102.80p 105.80p 102.80p 105.20p 728150
18/07/2023 100.80p 102.60p 100.80p 102.60p 169026
17/07/2023 102.80p 103.96p 100.60p 101.20p 249921
14/07/2023 102.60p 105.80p 102.60p 104.00p 463854
13/07/2023 109.80p 109.80p 104.00p 105.40p 414613
12/07/2023 107.00p 107.80p 105.00p 107.80p 847297
11/07/2023 103.40p 106.09p 103.40p 105.00p 471011
10/07/2023 106.80p 106.80p 102.80p 103.20p 578815
07/07/2023 103.20p 105.80p 100.40p 104.60p 1380780
06/07/2023 102.00p 102.00p 99.70p 100.00p 219326
05/07/2023 107.00p 107.40p 101.80p 102.20p 605950
04/07/2023 104.00p 107.40p 104.00p 107.40p 372520
03/07/2023 102.00p 105.00p 102.00p 104.40p 1210252
30/06/2023 100.00p 102.60p 100.00p 102.00p 550593
29/06/2023 102.80p 104.00p 99.20p 101.00p 451270
28/06/2023 101.00p 103.60p 100.40p 103.20p 1584242
27/06/2023 101.20p 101.80p 99.00p 99.80p 885785
26/06/2023 98.40p 100.40p 96.60p 100.20p 664848
23/06/2023 97.70p 98.80p 97.20p 98.10p 1043858
22/06/2023 98.80p 100.60p 97.40p 97.90p 1438848
21/06/2023 102.20p 102.20p 99.00p 99.40p 693885
20/06/2023 107.00p 107.00p 101.50p 101.60p 998856
19/06/2023 105.40p 106.76p 103.40p 104.40p 1340223
16/06/2023 107.00p 107.00p 104.80p 105.40p 2321633
15/06/2023 106.40p 107.40p 104.60p 106.20p 914916
14/06/2023 106.80p 108.87p 105.80p 106.20p 700502
13/06/2023 108.80p 109.60p 106.80p 107.00p 557161
12/06/2023 109.80p 110.80p 108.80p 108.80p 497720
09/06/2023 110.00p 110.98p 108.80p 109.40p 382430
08/06/2023 110.00p 112.00p 110.00p 111.00p 533971
07/06/2023 116.80p 116.80p 111.00p 111.40p 267558
06/06/2023 111.00p 114.00p 110.00p 113.20p 575466
05/06/2023 111.80p 115.00p 111.00p 112.40p 590769
02/06/2023 108.40p 110.40p 107.40p 110.00p 1234743
01/06/2023 109.40p 109.40p 106.20p 106.40p 248077

*Close Price adjusted for both dividends and splits