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
  -6.20p -2.36% 256.00p 255.60p 256.00p 263.20p 255.60p 261.40p 475,752 16:35:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 579.5 58.1 18.8 12.8 1,187.03

Elementis (ELM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Aug 2018256-6.20-2.36%255.6263.2475,752
14 Aug 2018262.2+6.40+2.50%262.22822,248,980
13 Aug 2018255.8-3.40-1.31%255.2259.39999157,433
10 Aug 2018259.2-2.80-1.07%259.2263.8296,173
09 Aug 2018262-1.20-0.46%259.6264.6352,744
08 Aug 2018263.2+5.20+2.02%257.6264.6550,159
07 Aug 2018258-2.40-0.92%258263.8587,917
06 Aug 2018260.39999-5.60-2.11%260271632,346
03 Aug 2018266+1.80+0.68%263268.6701,000
02 Aug 2018264.2+6.20+2.40%256.6269.6976,836
01 Aug 2018258-2.20-0.85%258263.2729,692
31 Jul 2018260.2-1.20-0.46%259.6283.21,525,833
30 Jul 2018261.39999+3.00+1.16%256.39999263951,564
27 Jul 2018258.39999+1.60+0.62%255.2260.39999871,363
26 Jul 2018256.8+5.60+2.23%252.22571,569,785
25 Jul 2018251.2-1.80-0.71%249.8253.2682,251
24 Jul 2018253+5.80+2.35%246.2254.6909,417
23 Jul 2018247.2-10.80-4.19%244.8254.41,378,804
20 Jul 2018258-0.20-0.08%254259.6880,157
19 Jul 2018258.2-12.00-4.44%257.2269620,041
18 Jul 2018270.2+11.20+4.32%260270.6748,206
17 Jul 2018259-2.00-0.77%253.8262.8778,959
16 Jul 2018261+7.20+2.84%251.6263.6948,515
Download more Elementis Historical Data

Elementis (ELM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week259.6282255.2261.8071157k2M721k-3.6-1.39%
1 Month260.2283.2244.8258.9867157k2M869k-4.2-1.61%
3 Months304.2306.8238271.3546157k3M976k-48.2-15.84%
6 Months273.2321.8238285.3645157k7M930k-17.2-6.30%
1 Year274.5321.8238282.5450157k7M803k-18.5-6.74%
3 Years248.4321.8179.6257.742449k7M911k7.63.06%
5 Years260.6324.1179.6263.006831k12M905k-4.6-1.77%
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:20180816 04:42:48