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 185.40on 23-01-2019 at 16:30:00
Change -0.60 -0.32%
Buy 186.00
Sell 185.60
Buy / Sell ELM Shares
Last Trade: Sell 16,912 at 185.393p
Day's Volume: 1,450,318
Last Close: 186.00p
Open: 189.10p
ISIN: GB0002418548
Day's Range 184.60p - 189.10p
52wk Range: 159.60p - 321.80p
Market Capitalisation: £1,076m
VWAP: 185.409p
Shares in Issue: 580m

Recent Trades History Elementis (ELM)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*16,912185.39317:08:01 - 23-Jan-19
Sell*10,674185.39217:05:42 - 23-Jan-19
Sell*2,898185.30417:04:38 - 23-Jan-19
Sell*16,378185.388Uncrossing Trade
16:54:35 - 23-Jan-19
Sell*162,940185.4016:35:13 - 23-Jan-19
Sell*100185.6816:34:39 - 23-Jan-19
Sell*100185.6816:34:39 - 23-Jan-19
Sell*100187.27116:34:39 - 23-Jan-19
Sell*100187.271Automatic Execution
16:34:39 - 23-Jan-19
Buy*178185.90Automatic Execution
16:29:35 - 23-Jan-19

Share Price History for Elementis

Time period:
Date Open High Low Close Volume
22nd Jan 2019 (Tue)186.10186.50184.50184.40835,024
21st Jan 2019 (Mon)185.40186.60184.10185.001,537,164
18th Jan 2019 (Fri)189.60189.60185.00185.20443,644
17th Jan 2019 (Thu)187.50187.50183.30186.10541,680
16th Jan 2019 (Wed)191.70192.20184.70188.80674,862
15th Jan 2019 (Tue)187.30190.50187.30187.90572,380
14th Jan 2019 (Mon)194.40194.40185.30191.90943,086
11th Jan 2019 (Fri)191.00192.90189.80192.109,409,657
10th Jan 2019 (Thu)195.80195.80190.50192.20611,062
9th Jan 2019 (Wed)196.00196.00190.90194.602,247,398
8th Jan 2019 (Tue)189.00196.30187.70186.80712,789
7th Jan 2019 (Mon)185.00186.90183.60181.00431,305
2nd Jan 2019 (Wed)186.00186.00177.50182.10517,647
1st Jan 2019 (Tue)
31st Dec 2018 (Mon)180.50184.20180.50182.1088,556
28th Dec 2018 (Fri)183.00185.20179.80179.10646,716
27th Dec 2018 (Thu)177.20180.00175.80176.20576,813
26th Dec 2018 (Wed)
25th Dec 2018 (Tue)
24th Dec 2018 (Mon)178.70178.70176.20176.2069,316

News about Elementis (ELM)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered