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 -1.80% 266.70p 265.20p 265.50p 274.50p 264.20p 274.50p 784,924.00 16:35:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 460.7 82.7 14.0 16.1 1,236.13

Elementis (ELM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jan 2017266.7-4.90-1.80%264.2274.5784,924
16 Jan 2017271.6-0.60-0.22%269.3273.5465,276
13 Jan 2017272.2+4.20+1.57%268272.21,673,838
12 Jan 2017268-2.00-0.74%267.7271.41,053,534
11 Jan 2017270+1.80+0.67%266271.7965,607
10 Jan 2017268.2-1.40-0.52%265.3270864,471
09 Jan 2017269.6+2.60+0.97%263.2272.81,520,893
06 Jan 2017267-1.70-0.63%265.8271.3900,149
05 Jan 2017268.7-0.20-0.07%267.1270.2536,904
04 Jan 2017268.9-10.50-3.76%266278.21,545,756
03 Jan 2017279.4+2.00+0.72%275.9279.9719,380
30 Dec 2016277.4+1.20+0.43%274.5279.6226,903
29 Dec 2016276.2-0.50-0.18%274.7277.5323,675
28 Dec 2016276.7+5.70+2.10%264.6277.3512,951
23 Dec 2016271+0.80+0.30%269.1271.5302,373
22 Dec 2016270.2+7.70+2.93%261270.3862,414
21 Dec 2016262.5+2.10+0.81%261.1263.3787,722
20 Dec 2016260.4+0.50+0.19%259.3261.7602,860
19 Dec 2016259.9-0.50-0.19%259.3262.3775,604
Download more Elementis Historical Data

Elementis (ELM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week270.00274.50264.20270.1521465k2M1M-3.30-1.22%
1 Month261.70279.90259.30269.8356227k2M816k5.001.91%
3 Months223.10279.90212.50256.5319227k6M1M43.6019.54%
6 Months213.30279.90201.30238.636649k6M903k53.4025.04%
1 Year206.60279.90179.60225.956349k6M966k60.1029.09%
3 Years264.10324.10179.60252.083831k12M951k2.600.98%
5 Years149.70324.10146.50241.018331k12M943k117.0078.16%
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:30 V: D:20170118 01:36:22