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
  -5.00p -2.23% 219.40p 219.80p 220.00p 225.80p 218.20p 225.80p 1,411,770 16:35:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 579.5 58.1 18.8 11.4 1,018.86

Elementis (ELM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Oct 2018224.4-1.60-0.71%223230.41,134,436
16 Oct 2018226+2.00+0.89%221.4228.81,400,346
15 Oct 2018224-4.00-1.75%222.6227963,126
12 Oct 2018228+4.00+1.79%226.4231.41,442,518
11 Oct 2018224-1.00-0.44%219.42261,928,731
10 Oct 2018225-8.60-3.68%224.82352,054,559
09 Oct 2018233.6+3.00+1.30%226.4236.61,237,086
08 Oct 2018230.6-5.60-2.37%226.8236.61,768,401
05 Oct 2018236.2-7.20-2.96%232.2243.63,409,846
04 Oct 2018243.4-20.60-7.80%220246.21,947,663
03 Oct 2018264-1.00-0.38%263.2270.39999925,596
02 Oct 2018265-0.60-0.23%260.8266.6466,549
01 Oct 2018265.6-3.00-1.12%264.39999272.39999475,043
28 Sep 2018268.6+1.60+0.60%267270.8960,809
27 Sep 20182670.000.00%264.6270854,402
26 Sep 2018267-0.20-0.07%264.39999268.8736,723
25 Sep 2018267.2-0.60-0.22%264.39999270.21,000,486
24 Sep 2018267.8+0.80+0.30%265.39999268.6733,163
21 Sep 2018267+4.80+1.83%259.82671,066,028
20 Sep 2018262.2+5.60+2.18%256.2262.6479,310
19 Sep 2018256.6+5.80+2.31%250.6257.6814,017
18 Sep 2018250.8-0.80-0.32%250.4255392,412
Download more Elementis Historical Data

Elementis (ELM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week223.6231.4218.2225.3138963k2M1M-4.2-1.88%
1 Month256.2272.4218.2241.6378467k3M1M-36.8-14.36%
3 Months252.2283.2218.2250.0104157k3M853k-32.8-13.01%
6 Months296.8306.8218.2265.4537157k3M873k-77.4-26.08%
1 Year274321.8218.2277.2147157k7M838k-54.6-19.93%
3 Years237.8321.8179.6258.690749k7M912k-18.4-7.74%
5 Years243.4324.1179.6262.930631k12M908k-24-9.86%
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:20181018 16:22:28