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
  -4.90p -1.61% 300.00p 299.90p 300.10p 306.00p 300.00p 304.00p 642,178.00 15:17:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 460.7 82.7 14.0 18.1 1,390.47

Elementis (ELM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Feb 2017304.9-0.80-0.26%304.4308.4803,512
16 Feb 2017305.7-4.10-1.32%304308.11,826,794
15 Feb 2017309.8+7.20+2.38%301.69998310.62,294,999
14 Feb 2017302.6-3.10-1.01%299.83112,000,049
13 Feb 2017305.7+2.70+0.89%303312.41,956,029
10 Feb 2017303+27.80+10.10%2833036,169,616
09 Feb 2017275.2+0.20+0.07%272.7276.8485,006
08 Feb 2017275-2.50-0.90%273.7280.31,194,177
07 Feb 2017277.5+5.60+2.06%272.8277.8775,960
06 Feb 2017271.9+1.40+0.52%268.6276.3621,136
03 Feb 2017270.5+0.50+0.19%269.19998271.6777,933
02 Feb 2017270-1.70-0.63%267273.30002743,123
01 Feb 2017271.7+3.80+1.42%266.30002272.6953,932
31 Jan 2017267.9+2.10+0.79%264.32681,111,408
30 Jan 2017265.80002-0.60-0.23%264267.6415,745
27 Jan 2017266.4-1.00-0.37%265.1268.9400,482
26 Jan 2017267.4+1.10+0.41%264.5269.4697,396
25 Jan 2017266.30002+0.50+0.19%264.1267.5741,117
24 Jan 2017265.80002+1.80+0.68%262.8265.9944,558
23 Jan 2017264-4.10-1.53%263.7270.199981,026,656
20 Jan 2017268.1+1.70+0.64%265270.3977,344
Download more Elementis Historical Data

Elementis (ELM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week305.10312.40299.80305.9890804k2M2M-5.10-1.67%
1 Month265.20312.40262.80290.0669400k6M1M34.8013.12%
3 Months254.30312.40248.00274.6534227k6M1M45.7017.97%
6 Months222.80312.40201.90253.5420227k6M989k77.2034.65%
1 Year220.70312.40179.60234.8790227k6M983k79.3035.93%
3 Years273.40324.10179.60253.400463k12M976k26.609.73%
5 Years166.30324.10155.20243.165041k12M956k133.7080.40%
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:33 V: D:20170220 15:32:11