Elementis (ELM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
31/05/2023 108.60p 110.40p 107.00p 107.20p 1112577
30/05/2023 105.60p 109.40p 105.60p 108.60p 4153118
26/05/2023 114.00p 114.00p 107.00p 107.00p 810018
25/05/2023 112.80p 112.80p 110.40p 110.60p 545836
24/05/2023 115.00p 115.00p 112.00p 112.60p 424036
23/05/2023 119.80p 119.80p 116.51p 116.80p 838485
22/05/2023 115.40p 117.20p 114.20p 117.20p 385678
19/05/2023 118.20p 118.20p 115.40p 115.40p 907367
18/05/2023 112.80p 117.80p 112.80p 117.60p 811473
17/05/2023 114.40p 116.40p 114.40p 116.40p 451341
16/05/2023 118.20p 119.00p 115.60p 115.80p 413023
15/05/2023 119.40p 119.40p 117.00p 118.00p 264902
12/05/2023 121.00p 121.40p 118.40p 118.40p 1158182
11/05/2023 121.80p 123.20p 119.00p 120.20p 1397127
10/05/2023 122.60p 124.20p 121.00p 121.00p 1787224
09/05/2023 124.60p 124.60p 121.40p 122.60p 385004
05/05/2023 122.20p 124.40p 121.30p 124.20p 594230
04/05/2023 122.40p 123.40p 120.40p 121.60p 485191
03/05/2023 125.20p 125.20p 120.00p 122.80p 1519127
02/05/2023 126.60p 127.80p 121.80p 122.40p 594818
28/04/2023 125.20p 125.80p 120.30p 125.60p 1173284
27/04/2023 120.80p 123.40p 118.40p 123.00p 600674
26/04/2023 117.00p 119.80p 116.60p 119.80p 1210035
25/04/2023 118.40p 121.00p 118.40p 119.20p 809224
24/04/2023 122.20p 123.20p 120.60p 120.60p 727582
21/04/2023 121.00p 124.00p 121.00p 122.20p 1538644
20/04/2023 122.60p 123.80p 121.40p 122.80p 372373
19/04/2023 121.00p 122.60p 120.00p 122.60p 750596
18/04/2023 123.80p 123.80p 120.00p 120.80p 1598645
17/04/2023 121.00p 122.40p 119.80p 119.80p 439503
14/04/2023 120.00p 121.60p 117.12p 120.60p 1353754
13/04/2023 120.00p 120.20p 118.60p 119.00p 1918903
12/04/2023 118.20p 119.00p 117.60p 118.60p 714629
11/04/2023 118.20p 119.80p 116.00p 118.40p 1108361
06/04/2023 113.80p 118.20p 113.80p 118.20p 380921
05/04/2023 120.40p 120.40p 114.80p 116.40p 561677
04/04/2023 119.40p 119.72p 116.80p 117.40p 515958
03/04/2023 120.80p 121.00p 116.40p 117.80p 293735
31/03/2023 118.60p 120.50p 118.10p 119.10p 768971
30/03/2023 112.50p 119.50p 112.50p 118.80p 865471
29/03/2023 115.90p 115.90p 113.00p 115.10p 1994533
28/03/2023 112.30p 113.60p 110.70p 113.60p 1036765
27/03/2023 114.30p 114.30p 110.90p 112.80p 668957
24/03/2023 116.10p 116.10p 110.10p 112.30p 639932
23/03/2023 113.10p 113.50p 111.28p 113.10p 1883670
22/03/2023 111.90p 113.90p 109.50p 112.10p 711024
21/03/2023 114.60p 114.60p 111.40p 113.30p 403767
20/03/2023 110.50p 111.70p 108.90p 109.90p 510703
17/03/2023 119.20p 119.20p 110.60p 112.50p 1349498
16/03/2023 116.00p 118.90p 113.00p 116.40p 678089
15/03/2023 116.00p 117.10p 112.45p 114.00p 1069688
14/03/2023 119.00p 119.00p 114.20p 116.40p 759602
13/03/2023 128.60p 128.60p 118.60p 118.60p 11165132
10/03/2023 122.90p 125.70p 121.10p 125.30p 1000792
09/03/2023 124.40p 128.91p 123.60p 123.90p 3180596
08/03/2023 126.00p 126.70p 123.10p 125.20p 1507406
07/03/2023 128.70p 128.70p 125.80p 126.10p 1494973
06/03/2023 125.70p 129.36p 125.70p 126.40p 307843
03/03/2023 129.20p 129.20p 127.00p 129.00p 815920
02/03/2023 127.80p 128.90p 126.10p 128.20p 566040
01/03/2023 128.70p 128.70p 126.08p 126.60p 559103
28/02/2023 126.40p 128.90p 126.40p 127.90p 846689
27/02/2023 124.50p 128.10p 124.50p 128.00p 411361
24/02/2023 129.10p 129.10p 123.70p 124.40p 363285
23/02/2023 126.00p 128.43p 124.00p 124.60p 382506
22/02/2023 123.30p 124.80p 122.10p 124.00p 1085862
21/02/2023 124.00p 124.87p 123.50p 124.10p 950478
20/02/2023 124.00p 125.37p 123.90p 124.80p 315154
17/02/2023 124.00p 125.80p 124.00p 124.70p 374795
16/02/2023 124.80p 125.30p 123.50p 125.30p 858807
15/02/2023 121.00p 124.39p 121.00p 123.60p 602397
14/02/2023 123.70p 123.70p 121.40p 122.20p 392806
13/02/2023 124.70p 124.70p 121.32p 122.80p 251357
10/02/2023 124.00p 124.56p 121.00p 121.60p 340456
09/02/2023 129.60p 129.60p 123.80p 123.80p 564150
08/02/2023 128.20p 128.90p 126.20p 126.40p 1250760
07/02/2023 128.00p 128.00p 125.80p 127.00p 2257071
06/02/2023 130.00p 130.00p 126.50p 127.00p 478204
03/02/2023 126.10p 129.30p 125.90p 128.20p 585329
02/02/2023 123.50p 127.00p 122.50p 126.30p 696150
01/02/2023 122.10p 124.60p 121.00p 122.10p 1390679
31/01/2023 125.40p 125.80p 122.69p 125.20p 894478
30/01/2023 123.70p 124.70p 122.10p 124.60p 505418
27/01/2023 123.10p 124.26p 122.10p 124.00p 669266
26/01/2023 123.20p 123.20p 120.50p 122.80p 693399
25/01/2023 123.50p 123.50p 119.90p 120.90p 690166
24/01/2023 123.20p 123.20p 120.50p 120.50p 629619
23/01/2023 119.90p 121.20p 119.00p 121.20p 2024921
20/01/2023 120.90p 120.90p 119.10p 119.70p 1026387
19/01/2023 125.90p 125.90p 117.80p 120.00p 4001763
18/01/2023 120.00p 123.40p 119.90p 120.60p 2578066
17/01/2023 123.40p 123.78p 120.00p 120.60p 1079951
16/01/2023 123.60p 123.61p 120.56p 122.00p 910503
13/01/2023 122.30p 122.70p 119.50p 122.10p 1597742
12/01/2023 122.00p 124.20p 120.60p 121.90p 1016215
11/01/2023 126.60p 127.10p 115.70p 121.70p 4685095
10/01/2023 126.00p 128.70p 124.90p 124.90p 526430
09/01/2023 128.90p 128.90p 125.34p 126.70p 494966
06/01/2023 124.60p 126.30p 124.00p 125.50p 613117
05/01/2023 128.90p 128.90p 124.30p 124.50p 591255
04/01/2023 123.40p 126.00p 122.60p 125.90p 689459
03/01/2023 119.80p 124.09p 119.80p 122.40p 812493
30/12/2022 121.00p 122.00p 120.00p 120.40p 268979
29/12/2022 124.80p 124.80p 121.00p 121.30p 434216
28/12/2022 123.00p 123.00p 120.40p 122.40p 632356
23/12/2022 121.00p 121.00p 119.40p 120.30p 138458
22/12/2022 120.60p 121.61p 118.00p 118.80p 606355
21/12/2022 119.60p 120.87p 118.24p 119.50p 713400
20/12/2022 115.70p 118.60p 114.60p 117.90p 909001
19/12/2022 116.40p 117.60p 115.25p 116.70p 503951
16/12/2022 117.90p 118.10p 114.10p 115.90p 2008355
15/12/2022 120.50p 120.50p 116.98p 117.50p 712133
14/12/2022 113.90p 120.20p 113.90p 118.60p 7014061
13/12/2022 117.00p 119.40p 115.80p 117.20p 1785878
12/12/2022 115.40p 117.50p 113.60p 116.50p 1360591
09/12/2022 110.40p 117.51p 107.50p 116.50p 2566537
08/12/2022 110.70p 111.40p 108.90p 109.60p 678243
07/12/2022 110.50p 112.00p 109.14p 110.70p 993971
06/12/2022 112.50p 114.93p 110.50p 110.50p 1379743
05/12/2022 117.00p 117.60p 113.90p 113.90p 1178127
02/12/2022 113.50p 118.30p 113.50p 116.90p 3512009
01/12/2022 114.00p 118.00p 114.00p 116.20p 2467687
30/11/2022 110.50p 116.00p 105.18p 115.90p 13035568
29/11/2022 107.20p 108.96p 106.43p 108.80p 2765137
28/11/2022 108.00p 108.00p 106.50p 106.90p 876960
25/11/2022 106.40p 108.10p 105.80p 107.30p 1153655
24/11/2022 109.60p 109.60p 106.20p 106.40p 782959
23/11/2022 104.00p 108.10p 104.00p 107.80p 980962
22/11/2022 108.00p 108.00p 104.40p 105.20p 935624
21/11/2022 100.70p 106.00p 100.70p 105.10p 1626852
18/11/2022 101.00p 103.10p 99.40p 102.70p 785592
17/11/2022 100.50p 101.30p 99.20p 99.80p 656609
16/11/2022 105.20p 105.20p 98.01p 99.70p 9040645
15/11/2022 106.90p 109.60p 101.70p 105.50p 3928206
14/11/2022 109.90p 109.90p 103.80p 106.30p 918740
11/11/2022 104.10p 107.90p 101.80p 107.60p 3308794
10/11/2022 102.00p 104.50p 100.60p 102.50p 2691049
09/11/2022 104.40p 106.19p 101.00p 103.20p 3270222
08/11/2022 96.75p 105.30p 96.10p 103.60p 8082211
07/11/2022 93.60p 97.80p 93.55p 96.50p 5368835
04/11/2022 91.60p 96.30p 90.80p 95.25p 600994
03/11/2022 89.35p 92.08p 89.35p 90.65p 298439
02/11/2022 94.65p 94.65p 91.70p 91.90p 587881
01/11/2022 95.10p 95.25p 92.90p 94.00p 700067
31/10/2022 93.05p 93.65p 91.90p 92.50p 553523
28/10/2022 96.10p 96.10p 93.43p 93.70p 377980
27/10/2022 98.70p 99.69p 96.05p 96.10p 644884
26/10/2022 96.40p 98.00p 94.75p 97.25p 2139373
25/10/2022 95.15p 95.15p 92.00p 93.95p 2068149
24/10/2022 94.35p 94.35p 91.90p 92.00p 1591093
21/10/2022 91.80p 94.30p 91.35p 91.60p 382777
20/10/2022 92.40p 94.95p 91.95p 94.00p 404774
19/10/2022 92.80p 95.45p 92.40p 92.55p 322012
18/10/2022 96.85p 97.55p 94.70p 94.70p 394301
17/10/2022 89.50p 95.90p 89.50p 95.90p 761768
14/10/2022 92.80p 94.30p 91.15p 91.25p 487856
13/10/2022 91.05p 92.05p 87.70p 91.90p 937725
12/10/2022 89.85p 91.92p 88.85p 89.05p 653932
11/10/2022 96.30p 96.30p 91.15p 92.25p 673257
10/10/2022 94.65p 98.60p 94.55p 95.30p 255882
07/10/2022 99.05p 99.05p 95.10p 95.90p 457107
06/10/2022 98.65p 98.65p 94.00p 96.25p 462479
05/10/2022 96.35p 98.50p 95.65p 96.05p 773876
04/10/2022 92.35p 99.10p 92.35p 98.90p 375100
03/10/2022 91.05p 92.20p 88.60p 92.20p 867194
30/09/2022 85.25p 90.90p 85.25p 90.25p 897361
29/09/2022 93.10p 93.10p 85.10p 87.70p 3357595
28/09/2022 92.75p 92.75p 86.10p 89.60p 1145321
27/09/2022 99.10p 100.00p 92.05p 92.05p 531990
26/09/2022 100.00p 101.40p 98.49p 99.20p 556014
23/09/2022 103.40p 105.70p 100.10p 101.10p 581654
22/09/2022 110.00p 110.10p 104.80p 105.10p 371070
21/09/2022 106.50p 110.00p 106.50p 107.70p 663305
20/09/2022 106.30p 109.62p 105.80p 108.60p 498739
19/09/2022 106.30p 109.60p 105.96p 108.60p 1262695
16/09/2022 106.30p 109.60p 105.96p 108.60p 1262695
15/09/2022 111.80p 111.80p 108.00p 108.20p 395255
14/09/2022 113.60p 113.60p 107.90p 109.50p 929610
13/09/2022 113.80p 114.58p 111.83p 112.50p 795267
12/09/2022 109.40p 113.70p 109.40p 113.70p 397947
09/09/2022 110.60p 110.90p 109.30p 109.70p 403428
08/09/2022 109.00p 109.30p 106.60p 108.20p 632348
07/09/2022 106.90p 109.00p 106.80p 108.10p 418973
06/09/2022 107.60p 108.80p 105.77p 107.60p 191975
05/09/2022 108.60p 110.05p 106.00p 107.00p 332664
02/09/2022 109.00p 110.30p 106.40p 109.10p 3477132
01/09/2022 108.70p 111.40p 106.10p 106.90p 333948
31/08/2022 109.60p 111.70p 109.40p 111.00p 472580
30/08/2022 105.80p 112.10p 105.80p 110.70p 326877
29/08/2022 108.90p 110.50p 107.50p 108.40p 247329
26/08/2022 108.90p 110.50p 107.50p 108.40p 247329
25/08/2022 109.50p 111.00p 108.90p 108.90p 176291
24/08/2022 113.20p 113.20p 107.40p 109.80p 208262
23/08/2022 113.10p 113.40p 110.10p 110.20p 1073971
22/08/2022 113.50p 114.00p 110.20p 111.50p 482094
19/08/2022 116.10p 116.72p 114.40p 114.40p 419434
18/08/2022 117.30p 117.30p 113.70p 116.30p 170633
17/08/2022 116.70p 117.93p 114.00p 114.30p 617894
16/08/2022 118.60p 119.94p 116.00p 117.30p 795191
15/08/2022 120.80p 120.80p 115.80p 116.70p 241510

*Close Price adjusted for both dividends and splits