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
  +4.40p +1.49% 300.30p 300.30p 300.50p 301.50p 293.90p 293.90p 2,549,271 14:06:54
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 534.1 61.1 11.9 26.6 1,393.83

Elementis (ELM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 May 2017295.89999+1.40+0.48%294.5298.39999805,694
22 May 2017294.5+4.80+1.66%293.19998295.89999653,391
19 May 2017289.70001-0.90-0.31%289.70001293.12,169,326
18 May 2017290.6-5.10-1.72%288.20001294.51,170,690
17 May 2017295.70001-6.10-2.02%294.39999302.51,320,637
16 May 2017301.79998+5.10+1.72%296302.51,013,083
15 May 2017296.70001-0.20-0.07%294.79998299.61,166,742
12 May 2017296.89999-5.10-1.69%294.6302.11,104,034
11 May 2017302-0.80-0.26%299.6303.700011,553,141
10 May 2017302.79998-0.20-0.07%302.39999305615,921
09 May 2017303+0.70+0.23%303305.899991,165,138
08 May 2017302.29998-0.60-0.20%301.59997306.40002811,776
05 May 2017302.89999-0.40-0.13%301.79998304.20001607,858
04 May 2017303.29998-3.40-1.11%303.20001306.80001605,212
03 May 2017306.700010.000.00%302.89999308.11,126,431
02 May 2017306.70001+2.50+0.82%304.39999308.61,153,079
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
Download more Elementis Historical Data

Elementis (ELM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week301.8302.5288.20.0000653k3M1M-1.5-0.50%
1 Month314.6318.7288.20.0000605k3M1M-14.3-4.55%
3 Months286318.8276.10.0000546k3M1M14.35.00%
6 Months255.6318.82480.0000158k6M1M44.717.49%
1 Year208.2318.8179.60.000049k6M1M92.144.24%
3 Years283.9324.1179.60.000031k12M999k16.45.78%
5 Years211.4324.1175.40.000031k12M948k88.942.05%
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:43 V: D:20170524 13:23:28