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
  -2.80p -0.91% 304.20p 303.60p 304.40p 313.40p 303.70p 313.20p 1,425,565.00 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 534.1 61.1 11.9 26.7 1,410.26

Elementis (ELM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Apr 2017304.20001-2.80-0.91%303.70001313.399991,425,565
27 Apr 2017307-10.10-3.19%305.6311.11,466,853
26 Apr 2017317.1+3.10+0.99%311.29998318.699981,660,037
25 Apr 2017314+15.60+5.23%303.29998318.799982,653,924
24 Apr 2017298.39999+8.30+2.86%291.30001298.399991,222,693
21 Apr 2017290.1+6.80+2.40%284.89999290.11,088,373
20 Apr 2017283.30001-0.70-0.25%283.30001287.61,048,679
19 Apr 2017284-8.30-2.84%284295.199981,598,538
18 Apr 2017292.29998+0.20+0.07%292.20001297.700011,780,003
13 Apr 2017292.1+4.60+1.60%285.1293.699981,879,828
12 Apr 2017287.5+7.20+2.57%280.80001288.61,199,822
11 Apr 2017280.29998-5.60-1.96%280.29998288.299982,479,514
10 Apr 2017285.89999-1.30-0.45%284.29998288.70001922,605
07 Apr 2017287.20001+1.90+0.67%283.30001287.79998546,164
06 Apr 2017285.29998-1.50-0.52%279.29998287.399991,117,434
05 Apr 2017286.79998-1.80-0.62%286.79998290.40002768,452
04 Apr 2017288.60.000.00%287.20001292928,218
03 Apr 2017288.6-0.60-0.21%288.6292.69998963,627
31 Mar 2017289.20001-0.10-0.03%287.70001296.29998750,743
30 Mar 2017289.30001+1.60+0.56%285.59997290.80001689,833
Download more Elementis Historical Data

Elementis (ELM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week285.50318.80284.900.00001M3M2M18.706.55%
1 Month290.70318.80279.300.0000546k3M1M13.504.64%
3 Months271.60318.80268.600.0000485k6M1M32.6012.00%
6 Months218.50318.80215.900.0000158k6M1M85.7039.22%
1 Year217.40318.80179.600.000049k6M1M86.8039.93%
3 Years279.30324.10179.600.000031k12M990k24.908.92%
5 Years207.00324.10175.400.000031k12M950k97.2046.96%
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:34 V: D:20170430 16:50:06