Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Elementis Share Price (ELM)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 164.30on 22-03-2019 at 16:30:00
Change -5.30 -3.13%
Buy 165.10
Sell 164.70
Buy / Sell ELM Shares
Sponsored Financial Content
Last Trade: Sell 1,814 at 164.30p
Day's Volume: 1,389,225
Last Close: 169.60p
Open: 169.60p
ISIN: GB0002418548
Day's Range 164.20p - 169.90p
52wk Range: 149.70p - 306.80p
Market Capitalisation: £954m
VWAP: 0.00p
Shares in Issue: 580m

Recent Trades History Elementis (ELM)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*1,814164.30Ordinary
Delayed publication
17:12:12 - 22-Mar-19
Sell*36,903164.3017:12:38 - 22-Mar-19
Buy*1,795167.324Ordinary
NonProtected portfolio
Single protected transaction
17:25:22 - 22-Mar-19
Buy*75,000167.258Ordinary
NonProtected portfolio
Single protected transaction
17:11:31 - 22-Mar-19
Buy*75,000167.25817:11:25 - 22-Mar-19
Sell*22,281164.30717:08:07 - 22-Mar-19
Buy*21,153167.63217:02:53 - 22-Mar-19
Buy*25166.47217:00:26 - 22-Mar-19
Buy*2,434166.53416:59:24 - 22-Mar-19
Buy*63,718166.03316:53:24 - 22-Mar-19

Share Price History for Elementis

Time period:
to
Frequency:
Date Open High Low Close Volume
22nd Mar 2019 (Fri)169.60169.90164.20169.601,389,225
21st Mar 2019 (Thu)169.80170.70167.70170.70789,573
20th Mar 2019 (Wed)170.00171.50168.60170.00917,141
19th Mar 2019 (Tue)168.00170.50166.50169.401,924,506
18th Mar 2019 (Mon)169.30171.90167.10170.801,467,599
15th Mar 2019 (Fri)165.10171.00164.50165.804,448,547
14th Mar 2019 (Thu)160.00166.70159.10160.403,104,364
13th Mar 2019 (Wed)151.50160.80149.80151.502,448,033
12th Mar 2019 (Tue)154.40154.70149.70152.002,092,546
11th Mar 2019 (Mon)154.70155.40151.60154.602,383,744
8th Mar 2019 (Fri)158.00159.00153.50159.703,236,379
7th Mar 2019 (Thu)163.00165.40157.10166.304,268,231
6th Mar 2019 (Wed)162.50171.90162.50163.202,264,318
5th Mar 2019 (Tue)181.30181.30160.70177.003,118,499
4th Mar 2019 (Mon)183.10183.90177.00180.002,719,173
1st Mar 2019 (Fri)183.10183.10179.50179.502,441,626
28th Feb 2019 (Thu)187.70187.70179.30187.401,333,614
27th Feb 2019 (Wed)190.90191.20186.70191.80522,723
26th Feb 2019 (Tue)192.50194.60191.40195.40561,499
25th Feb 2019 (Mon)193.50195.50191.60193.90680,721

News about Elementis (ELM)

FTSE 100 Latest
Value7,207.59
Change-147.72


Login to your account

Forgot Password?

Not Registered