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
  +2.80p +1.02% 278.60p 278.00p 278.40p 282.20p 277.40p 278.40p 449,853 16:35:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 534.1 61.1 11.9 26.6 1,291.83

Elementis (ELM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Feb 2018278.6+2.80+1.02%277.39999282.20001449,853
15 Feb 2018275.79998+1.40+0.51%271.39999277.39999503,770
14 Feb 2018274.40002+1.00+0.37%271.20001275.6601,852
13 Feb 2018273.39999-2.20-0.80%273276.20001326,434
12 Feb 2018275.6+5.80+2.15%272.79998276429,953
09 Feb 2018269.79998-5.80-2.10%266275675,451
08 Feb 2018275.6-5.00-1.78%2752851,003,911
07 Feb 2018280.6+7.20+2.63%268.39999282826,279
06 Feb 2018273.39999-5.80-2.08%263.62751,412,544
05 Feb 2018279.19998-4.00-1.41%275.6281.20001585,709
02 Feb 2018283.20001-1.80-0.63%282.39999286.79998457,940
01 Feb 2018285-4.00-1.38%285293394,480
31 Jan 2018289-0.60-0.21%289294541,364
30 Jan 2018289.6-12.20-4.04%289.6300.79998720,411
29 Jan 2018301.79998+1.40+0.47%301.79998304.6753,348
26 Jan 2018300.39999+0.20+0.07%298.20001301.59997871,153
25 Jan 2018300.20001+1.20+0.40%296.39999302.399991,081,867
24 Jan 2018299+2.60+0.88%295.39999299.79998829,038
23 Jan 2018296.39999+3.00+1.02%291.6296.61,117,496
22 Jan 2018293.39999-2.60-0.88%290.40002297484,678
19 Jan 2018296+0.60+0.20%293296.6420,849
18 Jan 2018295.39999+5.00+1.72%290295.39999395,310
Download more Elementis Historical Data

Elementis (ELM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week275282.2266273.5281326k675k507k3.61.31%
1 Month296.4304.6263.6286.6387326k1M690k-17.8-6.01%
3 Months269.8304.6263282.7331176k2M684k8.83.26%
6 Months277.7304.6255.1278.7763176k2M676k0.90.32%
1 Year306.8318.8255.1288.3240176k4M821k-28.2-9.19%
3 Years280.9324.1179.6258.617849k12M962k-2.3-0.82%
5 Years234.6324.1179.6258.817231k12M922k4418.76%
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:42 V: D:20180218 08:55:33