Elementis (ELM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits