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:  
300.50p
on 25-05-2017 at 17:14:59
Change:   0.70p fall 0.23 %
Buy:   302.10p
Sell:   300.10p
   
Elementis (ELM, ELM.L, LON:ELM) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 1,098 at 302.64p Days Range: 299.00 - 304.50p
Day's Volume: 2,539,021 52wk Range: 180.60 - 317.10p
Last Close: 300.50p Market Capitalisation:* £ 1.39 bn
Open: 301.80p VWAP: 300.18p
ISIN: GB0002418548 Shares in Issue: 464.00 m
Sector:  Chemicals    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy1098302.64p1669916184849239Negotiated Trade -Immediate Publication17:01:55 - 25/05
Sell340300.77p1669916184848207Negotiated Trade -Immediate Publication16:48:49 - 25/05
Buy1900301.91p1669916184848204Negotiated Trade -Immediate Publication16:48:49 - 25/05
Sell210619300.50p1670506726281935Uncrossing Trade16:35:06 - 25/05
Unknown45300.80p1669916184847542Negotiated Trade -Immediate Publication16:29:48 - 25/05
Unknown52301.00p1670506726273040Automated Trade16:25:50 - 25/05
Time period :  to     Frequency :    
Date Open High Low Close Volume
25 May 2017 (Thu) 301.80 304.50 299.00 300.50 2,539,021
24 May 2017 (Wed) 293.90 301.50 293.90 301.20 4,033,238
23 May 2017 (Tue) 294.50 298.40 294.50 295.90 805,694
22 May 2017 (Mon) 294.50 295.90 293.20 294.50 659,188
18 May 2017 (Thu) 293.80 294.50 288.20 290.60 1,170,690
17 May 2017 (Wed) 301.80 302.50 294.40 295.70 1,320,637
16 May 2017 (Tue) 297.10 302.50 296.00 301.80 1,013,083
15 May 2017 (Mon) 299.60 299.60 294.80 296.70 1,166,742
12 May 2017 (Fri) 301.70 302.10 294.60 302.00 730,808
11 May 2017 (Thu) 303.00 303.70 299.60 302.80 793,963
10 May 2017 (Wed) 303.40 305.00 302.40 302.80 612,376
9 May 2017 (Tue) 305.40 305.90 303.00 303.00 1,165,138
8 May 2017 (Mon) 304.60 307.57 301.60 302.30 811,776
5 May 2017 (Fri) 303.50 304.20 301.80 302.90 608,078
4 May 2017 (Thu) 306.80 306.80 303.20 303.30 473,640
3 May 2017 (Wed) 306.80 308.10 302.90 306.70 1,132,118
1 May 2017 (Mon) 313.20 313.40 303.70 304.20 1,425,565
28 Apr 2017 (Fri) 313.20 313.40 303.70 304.20 1,425,565
27 Apr 2017 (Thu) 310.00 320.68 305.60 307.00 1,466,853
26 Apr 2017 (Wed) 314.60 318.70 311.30 317.10 1,662,437
25 Apr 2017 (Tue) 305.10 318.80 302.10 314.00 2,653,924

FTSE 100 Latest

ValueChange
7,517.712.81  % rise
 

SSL