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:  
293.40p
on 22-01-2018 at 16:52:50
Change:   2.60p fall 0.88 %
Buy:   294.60p
Sell:   292.60p
   
Elementis (ELM, ELM.L, LON:ELM) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 3 at 293.20p Days Range: 290.40 - 297.00p
Day's Volume: 472,933 52wk Range: 259.10 - 317.10p
Last Close: 293.40p Market Capitalisation:* £ 1.36 bn
Open: 296.80p VWAP: 293.41p
ISIN: GB0002418548 Shares in Issue: 464.00 m
Sector:  Chemicals    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell3293.20p30443658079386020816:52:49 - 22/01
Buy790294.70p88305911039644478416:52:29 - 22/01
Sell2600293.47p23483804424301784016:52:12 - 22/01
Buy99807293.40p1820203516497803Uncrossing Trade16:35:15 - 22/01
Unknown432293.40p60274308524502232016:29:48 - 22/01
Time period :  to     Frequency :    
Date Open High Low Close Volume
22 Jan 2018 (Mon) 296.80 297.00 290.40 293.40 472,933
19 Jan 2018 (Fri) 296.40 296.60 293.00 296.00 413,874
18 Jan 2018 (Thu) 290.60 295.40 290.00 295.40 395,310
17 Jan 2018 (Wed) 293.00 295.20 290.00 290.40 566,786
16 Jan 2018 (Tue) 293.20 295.00 291.40 295.00 431,281
15 Jan 2018 (Mon) 295.00 295.00 285.60 293.20 419,635
12 Jan 2018 (Fri) 287.80 293.20 287.80 292.60 576,807
11 Jan 2018 (Thu) 287.00 289.40 285.20 287.60 605,361
10 Jan 2018 (Wed) 284.80 289.00 284.06 286.20 513,497
9 Jan 2018 (Tue) 286.60 288.80 283.40 287.00 441,094
8 Jan 2018 (Mon) 293.80 294.80 284.80 286.80 777,866
5 Jan 2018 (Fri) 298.60 301.20 294.00 294.20 885,043
4 Jan 2018 (Thu) 292.20 298.00 288.80 297.20 545,403
3 Jan 2018 (Wed) 289.00 292.27 287.00 289.80 389,604
2 Jan 2018 (Tue) 283.60 287.00 281.40 285.40 401,210
1 Jan 2018 (Mon) 284.00 288.60 284.00 288.10 177,681
29 Dec 2017 (Fri) 284.00 288.60 284.00 288.10 177,681
28 Dec 2017 (Thu) 286.10 287.90 283.60 284.50 189,147
27 Dec 2017 (Wed) 281.40 286.70 280.20 285.60 175,884
26 Dec 2017 (Tue) 282.20 285.00 282.10 284.40 121,112
25 Dec 2017 (Mon) 282.20 285.00 282.10 284.40 121,112

FTSE 100 Latest

ValueChange
7,715.440.00  (unchanged)
 

SSL