Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Emmerson (EML) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Feb 2025 (Fri) 1.45 1.45 1.45 1.45 88,850
27th Feb 2025 (Thu) 1.45 1.43 1.43 1.43 1,694,736
26th Feb 2025 (Wed) 1.405 1.45 1.375 1.44 943,813
25th Feb 2025 (Tue) 1.44 1.45 1.35 1.375 4,006,209
24th Feb 2025 (Mon) 1.40 1.425 1.40 1.425 540,327
21st Feb 2025 (Fri) 1.45 1.375 1.35 1.375 3,101,777
20th Feb 2025 (Thu) 1.725 1.525 1.50 1.525 8,151,295
19th Feb 2025 (Wed) 1.75 1.75 1.725 1.725 2,855,847
18th Feb 2025 (Tue) 1.88 1.88 1.725 1.75 6,750,743
17th Feb 2025 (Mon) 1.575 1.925 1.845 1.845 19,610,192
14th Feb 2025 (Fri) 1.375 1.69 1.46 1.69 18,751,606
13th Feb 2025 (Thu) 1.15 1.375 1.375 1.375 13,799,461
12th Feb 2025 (Wed) 1.075 1.175 1.075 1.175 3,373,482
11th Feb 2025 (Tue) 1.075 1.075 1.075 1.075 2,345,940
10th Feb 2025 (Mon) 1.025 1.075 1.025 1.075 1,820,393
7th Feb 2025 (Fri) 1.10 1.10 1.025 1.025 1,373,513
6th Feb 2025 (Thu) 0.95 1.10 1.10 1.10 5,119,799
5th Feb 2025 (Wed) 0.90 0.97 0.925 0.97 2,344,497
4th Feb 2025 (Tue) 0.90 0.926 0.90 0.90 252,459
3rd Feb 2025 (Mon) 0.90 0.926 0.90 0.90 2,045,633
31st Jan 2025 (Fri) 0.90 0.90 0.90 0.90 790,255
30th Jan 2025 (Thu) 0.90 0.90 0.878 0.90 1,051,168
29th Jan 2025 (Wed) 0.925 0.925 0.90 0.90 2,077,671
28th Jan 2025 (Tue) 0.95 0.975 0.925 0.95 8,141,669
27th Jan 2025 (Mon) 0.80 0.95 0.85 0.95 8,445,072
24th Jan 2025 (Fri) 0.80 0.85 0.85 0.85 676,246
23rd Jan 2025 (Thu) 0.80 0.80 0.80 0.80 2,117,672
22nd Jan 2025 (Wed) 0.80 0.80 0.80 0.80 2,230,204
21st Jan 2025 (Tue) 0.80 0.80 0.80 0.80 1,897,998
20th Jan 2025 (Mon) 0.775 0.80 0.75 0.80 1,228,816
17th Jan 2025 (Fri) 0.775 0.775 0.775 0.775 1,794,047
16th Jan 2025 (Thu) 0.775 0.775 0.775 0.775 1,661,594
15th Jan 2025 (Wed) 0.725 0.775 0.725 0.775 4,250,183
14th Jan 2025 (Tue) 0.725 0.725 0.725 0.725 1,576,380
13th Jan 2025 (Mon) 0.725 0.75 0.75 0.75 659,768
10th Jan 2025 (Fri) 0.73 0.738 0.72 0.725 4,120,690
9th Jan 2025 (Thu) 0.725 0.74 0.725 0.74 5,130,536
8th Jan 2025 (Wed) 0.725 0.73 0.725 0.73 12,113,256
7th Jan 2025 (Tue) 0.725 0.725 0.725 0.725 3,707,235
6th Jan 2025 (Mon) 0.725 0.73 0.73 0.73 1,470,437
3rd Jan 2025 (Fri) 0.725 0.725 0.725 0.725 3,360,717
2nd Jan 2025 (Thu) 0.75 0.73 0.73 0.73 29,233,668
1st Jan 2025 (Wed) 0.61 0.61 0.61 0.61 0
FTSE 100 Latest
Value8,809.74
Change53.53