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
30th Oct 2025 (Thu) 1.80 1.75 1.65 1.65 1,387,372
29th Oct 2025 (Wed) 1.80 1.90 1.80 1.80 36,946
28th Oct 2025 (Tue) 1.80 1.80 1.80 1.80 174,410
27th Oct 2025 (Mon) 1.80 1.80 1.80 1.80 910,091
24th Oct 2025 (Fri) 1.60 1.80 1.60 1.80 2,266,568
23rd Oct 2025 (Thu) 1.74 1.80 1.55 1.55 2,958,995
22nd Oct 2025 (Wed) 1.70 1.70 1.70 1.70 263,948
21st Oct 2025 (Tue) 1.70 1.70 1.60 1.70 35,135
20th Oct 2025 (Mon) 1.70 1.70 1.70 1.70 1,100,304
17th Oct 2025 (Fri) 1.70 1.70 1.70 1.70 1,985,055
16th Oct 2025 (Thu) 1.60 1.70 1.60 1.70 1,271,441
15th Oct 2025 (Wed) 1.60 1.70 1.70 1.70 1,005,075
14th Oct 2025 (Tue) 1.60 1.60 1.60 1.60 147,486
13th Oct 2025 (Mon) 1.60 1.60 1.60 1.60 1,888,172
10th Oct 2025 (Fri) 1.55 1.60 1.55 1.60 1,277,346
9th Oct 2025 (Thu) 1.59 1.60 1.55 1.60 1,336,010
8th Oct 2025 (Wed) 1.60 1.60 1.60 1.60 705,185
7th Oct 2025 (Tue) 1.60 1.60 1.60 1.60 919,276
6th Oct 2025 (Mon) 1.60 1.60 1.60 1.60 857,842
3rd Oct 2025 (Fri) 1.60 1.60 1.60 1.60 1,264,186
2nd Oct 2025 (Thu) 1.66 1.66 1.60 1.60 2,045,177
1st Oct 2025 (Wed) 1.70 1.70 1.65 1.65 3,040,817
30th Sep 2025 (Tue) 1.85 1.85 1.65 1.70 2,395,265
29th Sep 2025 (Mon) 1.85 1.85 1.85 1.85 124,688
26th Sep 2025 (Fri) 1.85 1.85 1.83 1.85 377,931
25th Sep 2025 (Thu) 1.825 2.00 1.825 1.85 430,079
24th Sep 2025 (Wed) 1.825 1.825 1.825 1.825 656,114
23rd Sep 2025 (Tue) 1.825 1.825 1.825 1.825 538,442
22nd Sep 2025 (Mon) 1.825 1.825 1.825 1.825 117,341
19th Sep 2025 (Fri) 1.825 1.825 1.825 1.825 9,856
18th Sep 2025 (Thu) 1.825 1.825 1.825 1.825 30,837
17th Sep 2025 (Wed) 1.825 1.825 1.825 1.825 371,545
16th Sep 2025 (Tue) 1.825 1.825 1.825 1.825 445,411
15th Sep 2025 (Mon) 1.825 1.70 1.70 1.70 1,251,991
12th Sep 2025 (Fri) 1.90 1.80 1.80 1.80 1,880,707
11th Sep 2025 (Thu) 1.975 1.975 1.90 1.90 1,411,333
10th Sep 2025 (Wed) 1.83 1.95 1.83 1.95 3,017,520
9th Sep 2025 (Tue) 1.90 1.90 1.85 1.90 1,029,782
8th Sep 2025 (Mon) 1.90 1.90 1.90 1.90 866,801
5th Sep 2025 (Fri) 1.92 1.925 1.875 1.90 748,805
4th Sep 2025 (Thu) 2.00 1.95 1.95 1.95 871,670
3rd Sep 2025 (Wed) 2.05 2.00 2.00 2.00 191,951
2nd Sep 2025 (Tue) 2.05 2.05 2.05 2.05 229,595
1st Sep 2025 (Mon) 2.05 2.05 2.05 2.05 130,298
FTSE 100 Latest
Value9,760.06
Change3.92