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
  +0.10p +0.04% 278.30p 277.70p 277.90p 278.50p 274.00p 277.70p 607,077 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 534.1 61.1 11.9 24.4 1,290.44

Elementis (ELM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017278.29998+0.10+0.04%274278.5607,077
17 Aug 2017278.19998+2.10+0.76%276.79998279.89999673,875
16 Aug 2017276.1+2.10+0.77%274.5276.89999541,696
15 Aug 2017274+1.70+0.62%272.6274.70001561,327
14 Aug 2017272.29998-5.40-1.94%272.1279.6907,622
11 Aug 2017277.69998-0.70-0.25%274.40002279.19998715,406
10 Aug 2017278.39999-2.50-0.89%274.1281.1970,437
09 Aug 2017280.89999-7.00-2.43%276.29998286.39999871,463
08 Aug 2017287.89999-3.60-1.23%287.1292.20001502,346
07 Aug 2017291.5-1.10-0.38%290.89999293.1576,756
04 Aug 2017292.6+5.60+1.95%284.69998292.79998841,638
03 Aug 2017287-1.50-0.52%283.1291.89999866,925
02 Aug 2017288.5-7.10-2.40%288.5298.200011,276,858
01 Aug 2017295.6-0.80-0.27%291.20001303.61,029,263
31 Jul 2017296.39999+0.40+0.14%295.79998299.79998439,693
28 Jul 2017296-5.70-1.89%295306.70001307,144
27 Jul 2017301.69998-1.50-0.49%300.79998304.70001435,992
26 Jul 2017303.20001-0.60-0.20%302.79998307.89999711,974
25 Jul 2017303.79998+1.80+0.60%301.89999307.39999547,190
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
Download more Elementis Historical Data

Elementis (ELM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week278.1279.9272.1275.4918542k908k680k0.20.07%
1 Month305.1310272.1288.4983307k1M704k-26.8-8.78%
3 Months301.3310272.1294.6608307k2M709k-23-7.63%
6 Months306.8318.8272.1295.0519307k4M967k-28.5-9.29%
1 Year223.3318.8201.9273.7815158k6M977k5524.63%
3 Years285.8324.1179.6256.881831k12M1M-7.5-2.62%
5 Years216324.1179.6254.070131k12M940k62.328.84%
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:32 V: D:20170820 10:01:02