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:  
307.00p
on 27-04-2017 at 17:15:00
Change:   10.10p fall 3.19 %
Buy:   309.20p
Sell:   275.00p
   
Elementis (ELM, ELM.L, LON:ELM) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 4,600 at 307.73p Days Range: 305.60 - 320.68p
Day's Volume: 1,466,853 52wk Range: 180.60 - 320.68p
Last Close: 307.00p Market Capitalisation:* £ 1.42 bn
Open: 310.00p VWAP: 307.48p
ISIN: GB0002418548 Shares in Issue: 464.00 m
Sector:  Chemicals    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy4600307.73p1652598876708705Negotiated Trade -Immediate Publication16:44:56 - 27/04
Sell6434307.00p1652598876708292Negotiated Trade -Immediate Publication16:35:22 - 27/04
Sell783307.60p1653189418144465Automated Trade16:29:38 - 27/04
Sell24307.60p1653189418143548Automated Trade16:29:13 - 27/04
Sell325307.60p1653189418143429Automated Trade16:29:10 - 27/04
Sell38307.60p1653189418143376Automated Trade16:29:09 - 27/04
Time period :  to     Frequency :    
Date Open High Low Close Volume
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
24 Apr 2017 (Mon) 296.20 298.40 291.30 298.40 1,222,693
21 Apr 2017 (Fri) 285.50 290.10 284.83 290.10 1,088,373
20 Apr 2017 (Thu) 286.10 287.60 283.30 283.30 1,048,679
19 Apr 2017 (Wed) 293.10 295.23 284.00 284.00 1,609,587
18 Apr 2017 (Tue) 292.70 297.70 292.20 292.30 1,634,785
17 Apr 2017 (Mon) 285.10 293.73 285.10 292.10 1,915,679
14 Apr 2017 (Fri) 285.10 293.73 285.10 292.10 1,915,679
13 Apr 2017 (Thu) 285.10 293.73 285.10 292.10 1,915,679
12 Apr 2017 (Wed) 281.70 288.60 280.80 287.50 1,199,574
11 Apr 2017 (Tue) 285.90 288.30 280.30 280.30 2,701,430
10 Apr 2017 (Mon) 288.70 288.70 284.30 285.90 934,780
7 Apr 2017 (Fri) 286.00 287.80 283.30 287.20 546,170
6 Apr 2017 (Thu) 280.80 287.40 279.30 285.30 1,117,434
5 Apr 2017 (Wed) 290.40 290.40 286.80 286.80 768,092
4 Apr 2017 (Tue) 291.10 292.20 287.20 288.60 928,218
3 Apr 2017 (Mon) 291.10 292.70 288.60 288.60 963,627
31 Mar 2017 (Fri) 290.70 296.30 287.70 289.20 750,763
30 Mar 2017 (Thu) 289.10 290.80 285.60 289.30 529,833
29 Mar 2017 (Wed) 287.60 289.50 287.10 287.70 1,236,550
28 Mar 2017 (Tue) 283.00 288.90 283.00 288.90 738,117
27 Mar 2017 (Mon) 286.40 287.80 282.90 284.40 683,164

FTSE 100 Latest

ValueChange
7,237.1751.55  % fall
 

SSL