Share Name Share Symbol Market Type Share ISIN Share Description
Elementis LSE:ELM London Ordinary Share GB0002418548 ORD 5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -2.90p -0.95% 302.00p 301.00p 301.40p 305.10p 300.50p 302.20p 641,970 16:35:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 534.1 61.1 11.9 26.7 1,401.72

Elementis (ELM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Jul 2017302-2.90-0.95%300.5305.1641,970
21 Jul 2017304.89999-0.10-0.03%304.1310652,675
20 Jul 2017305-2.40-0.78%305308.5476,771
19 Jul 2017307.39999+0.60+0.20%304.6308.1417,796
18 Jul 2017306.80001+1.00+0.33%303.5308.799981,187,086
17 Jul 2017305.80001+1.70+0.56%303.70001309.1496,889
14 Jul 2017304.1+0.40+0.13%298.89999304.89999334,863
13 Jul 2017303.70001+2.40+0.80%300.20001306.20001308,471
12 Jul 2017301.29998+5.30+1.79%295.79998302684,799
11 Jul 2017296-2.10-0.70%293.89999300.79998550,201
10 Jul 2017298.1+2.50+0.85%295.19998301.5484,306
07 Jul 2017295.6+0.90+0.31%290.89999295.6471,113
06 Jul 2017294.69998-5.70-1.90%293.79998301.1542,249
05 Jul 2017300.39999+3.10+1.04%292.6300.69998349,560
04 Jul 2017297.30001-1.20-0.40%293.79998301.19998728,449
03 Jul 2017298.5+4.40+1.50%293.69998300.6555,826
30 Jun 2017294.1+0.40+0.14%293296.5531,568
29 Jun 2017293.69998-3.80-1.28%292.79998300.20001683,624
28 Jun 2017297.5-2.60-0.87%297.20001300.79998504,524
27 Jun 2017300.1-0.60-0.20%298.30001301.1634,267
26 Jun 2017300.69998+3.80+1.28%296.89999300.69998408,811
Download more Elementis Historical Data

Elementis (ELM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week306.9310300.5306.0744418k1M646k-4.9-1.60%
1 Month298.4310290.9300.3589308k1M550k3.61.21%
3 Months306310288.2298.5740308k4M897k-4-1.31%
6 Months265.2318.8262.8294.7631308k6M1M36.813.88%
1 Year220.6318.8201.3269.5465158k6M984k81.436.90%
3 Years261.1324.1179.6256.723331k12M1M40.915.66%
5 Years198.9324.1179.6253.102031k12M942k103.151.84%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20170725 04:52:08