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
  -4.50p -1.71% 259.10p 259.40p 259.70p 263.80p 258.20p 263.80p 447,419 16:35:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 534.1 61.1 11.9 23.3 1,201.41

Elementis (ELM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 2017259.1-4.50-1.71%258.20001263.93759447,419
16 Nov 2017263.6+2.50+0.96%258.74688264.70001303,128
15 Nov 2017261.1-1.50-0.57%258.1267.0101847,879
14 Nov 2017262.6-4.00-1.50%262.29998267.799981,111,039
13 Nov 2017266.6-2.70-1.00%264.89999271.97631482,040
10 Nov 2017269.29998-3.20-1.17%269.29998275.30511922,645
09 Nov 2017272.5-9.60-3.40%271.79998280.80001689,534
08 Nov 2017282.1-0.60-0.21%281.89999284.81948559,179
07 Nov 2017282.70001-7.60-2.62%280291.10668731,279
06 Nov 2017290.30001-1.40-0.48%290.30001295.87039364,479
03 Nov 2017291.70001-3.50-1.19%291.70001299.1611,619
02 Nov 2017295.19998-1.60-0.54%293.39999296.89999766,788
01 Nov 2017296.80001+12.50+4.40%284.53369297.700011,270,735
31 Oct 2017284.29998-1.20-0.42%282.39999288.20001696,759
30 Oct 2017285.5-0.90-0.31%284.5289.5820,956
27 Oct 2017286.39999+6.20+2.21%277.5293.799981,388,117
26 Oct 2017280.20001+3.20+1.16%275.20001282.1757,705
25 Oct 2017277+5.40+1.99%268.1279.1690,970
24 Oct 2017271.6-4.30-1.56%271.5277377,020
23 Oct 2017275.89999-0.10-0.04%274.20001278.29998406,055
20 Oct 2017276+0.80+0.29%274277.79998531,997
19 Oct 2017275.20001+0.20+0.07%271.1275.39999772,316
18 Oct 2017275-6.40-2.27%274.5285.6336513,564
Download more Elementis Historical Data

Elementis (ELM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week272275.3051258.1264.5476303k1M733k-12.9-4.74%
1 Month274.1299.1258.1279.8192303k1M721k-15-5.47%
3 Months280.9299.1258.1276.0961291k2M698k-21.8-7.76%
6 Months290.5310258.1286.5480258k4M743k-31.4-10.81%
1 Year253.3318.8248285.0094158k6M939k5.82.29%
3 Years266.5324.1179.6258.295149k12M1M-7.4-2.78%
5 Years216.5324.1179.6256.565031k12M926k42.619.68%
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:20171118 23:40:53