Elementis Share Price (ELM) - Buy ELM Shares

View your Watch List Add ELM to your Watch List
Time period:    Moving average:     Compare to: 
Elementis (ELM) share price history chart
Current Price:  
271.60p
on 21-09-2017 at 17:14:59
Change:   2.70p rise 1.00 %
Buy:   271.80p
Sell:   271.20p
   
Elementis (ELM, ELM.L, LON:ELM) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 1,370 at 271.55p Days Range: 267.90 - 272.90p
Day's Volume: 662,317 52wk Range: 210.00 - 317.10p
Last Close: 271.60p Market Capitalisation:* £ 1.26 bn
Open: 268.30p VWAP: 270.76p
ISIN: GB0002418548 Shares in Issue: 464.00 m
Sector:  Chemicals    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy1370271.55p456888918606491776Negotiated Trade -Immediate Publication17:02:23 - 21/09
Buy1167271.88p773873377908240512Negotiated Trade -Immediate Publication16:49:45 - 21/09
Buy2502271.88p764866178653499520Negotiated Trade -Immediate Publication16:49:45 - 21/09
Buy22437271.60p289804311735185536Negotiated Trade -Immediate Publication16:38:04 - 21/09
Buy209432271.60p1744105285820747Uncrossing Trade16:35:00 - 21/09
Unknown41272.00p448365638685700224Negotiated Trade -Immediate Publication16:29:36 - 21/09
Time period :  to     Frequency :    
Date Open High Low Close Volume
21 Sep 2017 (Thu) 268.30 272.90 267.90 271.60 663,687
20 Sep 2017 (Wed) 268.00 274.90 267.50 268.90 547,403
19 Sep 2017 (Tue) 266.10 269.00 265.90 267.70 725,552
18 Sep 2017 (Mon) 263.90 269.00 263.90 266.90 578,144
15 Sep 2017 (Fri) 269.50 269.70 262.90 262.90 2,083,155
14 Sep 2017 (Thu) 273.20 273.80 268.30 269.90 593,469
13 Sep 2017 (Wed) 275.10 275.10 270.70 272.80 578,185
12 Sep 2017 (Tue) 278.00 278.10 274.80 275.60 516,205
11 Sep 2017 (Mon) 278.00 279.80 275.80 278.40 595,724
8 Sep 2017 (Fri) 278.60 278.60 275.30 278.20 277,749
7 Sep 2017 (Thu) 276.50 279.80 275.40 279.20 474,215
6 Sep 2017 (Wed) 279.10 279.10 275.10 276.90 603,487
5 Sep 2017 (Tue) 274.80 279.30 274.20 278.90 563,148
4 Sep 2017 (Mon) 273.20 277.40 271.40 274.20 383,625
1 Sep 2017 (Fri) 268.90 273.80 268.40 270.70 1,103,073
31 Aug 2017 (Thu) 271.30 274.50 268.50 269.60 692,857
30 Aug 2017 (Wed) 275.10 277.70 271.20 274.70 863,923
29 Aug 2017 (Tue) 280.80 281.00 273.00 274.00 622,707
28 Aug 2017 (Mon) 280.90 282.20 277.40 280.30 596,074
25 Aug 2017 (Fri) 280.90 282.20 277.40 280.30 615,326
24 Aug 2017 (Thu) 278.50 279.10 276.90 278.00 303,128
23 Aug 2017 (Wed) 278.80 280.70 277.60 278.80 301,233
22 Aug 2017 (Tue) 277.90 281.20 276.20 280.20 430,727

FTSE 100 Latest

ValueChange
7,263.908.05  % fall
 

SSL