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 157.60on 22-05-2019 at 16:30:00
Change 0.30 0.19%
Buy 157.40
Sell 157.00
Buy / Sell ELM Shares
Sponsored Financial Content
Last Trade: Sell 105,476 at 157.148p
Day's Volume: 659,130
Last Close: 157.30p
Open: 156.50p
ISIN: GB0002418548
Day's Range 156.20p - 158.50p
52wk Range: 149.70p - 306.80p
Market Capitalisation: £915m
VWAP: 0.00p
Shares in Issue: 580m

Recent Trades History Elementis (ELM)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*105,476157.14817:50:47 - 22-May-19
Sell*1,288156.99417:22:38 - 22-May-19
Buy*10,806157.60717:04:46 - 22-May-19
Buy*1,978157.6016:37:30 - 22-May-19
Buy*25,357157.6016:37:30 - 22-May-19
Buy*9,093157.60Automatic Execution
16:37:30 - 22-May-19
Buy*15,286157.60Automatic Execution
16:36:42 - 22-May-19
Buy*27,772157.60Uncrossing Trade
16:36:42 - 22-May-19
Buy*230,145157.6016:35:20 - 22-May-19
Buy*1,800157.0216:35:07 - 22-May-19

Share Price History for Elementis

Time period:
Date Open High Low Close Volume
22nd May 2019 (Wed)156.50158.50156.20157.30659,130
21st May 2019 (Tue)156.40158.50156.000.00766,099
20th May 2019 (Mon)157.90158.90155.20159.30564,486
17th May 2019 (Fri)159.40160.70158.70159.802,171,518
16th May 2019 (Thu)155.60159.80154.40154.70854,066
15th May 2019 (Wed)155.00155.80152.40153.30654,043
14th May 2019 (Tue)150.80154.20150.80151.502,444,959
13th May 2019 (Mon)151.60155.70150.70155.40912,694
10th May 2019 (Fri)151.00157.60151.00154.10997,897
9th May 2019 (Thu)159.30159.30153.40155.90787,651
8th May 2019 (Wed)151.00156.40151.00152.101,261,653
7th May 2019 (Tue)158.00158.00150.90157.501,405,215
6th May 2019 (Mon)
3rd May 2019 (Fri)159.70159.70157.10158.50677,816
2nd May 2019 (Thu)160.00160.10156.50163.001,111,646
1st May 2019 (Wed)162.00163.70157.80162.50919,170
30th Apr 2019 (Tue)172.50172.50158.90177.104,017,580
29th Apr 2019 (Mon)177.00178.50175.00175.80875,834
26th Apr 2019 (Fri)177.40177.40173.70174.70878,784
25th Apr 2019 (Thu)177.40177.40173.60175.20840,118
24th Apr 2019 (Wed)179.40179.40174.00176.60506,507
23rd Apr 2019 (Tue)175.50177.80174.30178.20875,719

News about Elementis (ELM)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered