Shares Magazine
2.00p-0.30 (-13.04%)02 May 2025, 16:12
Emmerson PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 2.30p | 2.50p | 1.90p | 2.00p | 4,984,878 |
| May 1, 2025 | 1.80p | 2.50p | 1.80p | 2.30p | 13,893,114 |
| Apr 30, 2025 | 1.55p | 1.85p | 1.60p | 1.80p | 3,074,022 |
| Apr 29, 2025 | 1.50p | 1.60p | 1.45p | 1.55p | 2,070,415 |
| Apr 28, 2025 | 1.48p | 1.51p | 1.45p | 1.50p | 1,487,190 |
| Apr 25, 2025 | 1.45p | 1.50p | 1.45p | 1.50p | 415,990 |
| Apr 24, 2025 | 1.40p | 1.50p | 1.30p | 1.45p | 1,714,368 |
| Apr 23, 2025 | 1.45p | 1.55p | 1.30p | 1.40p | 2,850,630 |
| Apr 22, 2025 | 1.55p | 1.60p | 1.50p | 1.54p | 2,180,209 |
| Apr 17, 2025 | 1.52p | 1.60p | 1.50p | 1.55p | 513,921 |
| Apr 16, 2025 | 1.52p | 1.55p | 1.50p | 1.52p | 820,234 |
| Apr 15, 2025 | 1.52p | 1.55p | 1.47p | 1.52p | 272,125 |
| Apr 14, 2025 | 1.52p | 1.55p | 1.50p | 1.52p | 521,586 |
| Apr 11, 2025 | 1.52p | 1.55p | 1.50p | 1.52p | 335,119 |
| Apr 10, 2025 | 1.52p | 1.55p | 1.52p | 1.52p | 1,971,643 |
| Apr 9, 2025 | 1.65p | 1.60p | 1.50p | 1.55p | 1,342,148 |
| Apr 8, 2025 | 1.60p | 1.75p | 1.54p | 1.57p | 1,805,883 |
| Apr 7, 2025 | 1.60p | 1.70p | 1.50p | 1.60p | 1,420,827 |
| Apr 4, 2025 | 1.60p | 1.75p | 1.50p | 1.65p | 4,554,755 |
| Apr 3, 2025 | 1.65p | 1.70p | 1.55p | 1.60p | 779,758 |
| Apr 2, 2025 | 1.65p | 1.80p | 1.60p | 1.65p | 616,968 |
| Apr 1, 2025 | 1.70p | 1.77p | 1.57p | 1.65p | 426,290 |
| Mar 31, 2025 | 1.85p | 1.90p | 1.60p | 1.70p | 2,737,878 |
| Mar 28, 2025 | 1.85p | 1.90p | 1.80p | 1.82p | 1,437,251 |
| Mar 27, 2025 | 1.85p | 1.90p | 1.80p | 1.85p | 319,854 |
| Mar 26, 2025 | 1.85p | 1.90p | 1.81p | 1.85p | 352,998 |
| Mar 25, 2025 | 1.95p | 2.00p | 1.80p | 1.85p | 687,822 |
| Mar 24, 2025 | 2.00p | 2.10p | 1.86p | 1.86p | 1,091,773 |
| Mar 21, 2025 | 2.00p | 2.10p | 1.90p | 2.00p | 1,093,211 |
| Mar 20, 2025 | 2.00p | 2.10p | 1.91p | 2.00p | 524,240 |
| Mar 19, 2025 | 2.05p | 2.10p | 1.90p | 2.00p | 1,030,567 |
| Mar 18, 2025 | 2.05p | 2.10p | 2.00p | 2.05p | 582,078 |
| Mar 17, 2025 | 2.10p | 2.40p | 2.00p | 2.05p | 6,121,824 |
| Mar 14, 2025 | 1.85p | 2.10p | 1.85p | 2.00p | 5,324,989 |
| Mar 13, 2025 | 1.75p | 1.90p | 1.70p | 1.90p | 7,763,779 |
| Mar 12, 2025 | 1.75p | 1.80p | 1.70p | 1.75p | 1,970,681 |
| Mar 11, 2025 | 1.70p | 1.80p | 1.70p | 1.75p | 328,249 |
| Mar 10, 2025 | 1.70p | 1.80p | 1.60p | 1.70p | 495,811 |
| Mar 7, 2025 | 1.75p | 1.80p | 1.57p | 1.70p | 3,784,860 |
| Mar 6, 2025 | 1.68p | 1.90p | 1.60p | 1.75p | 2,094,647 |
| Mar 5, 2025 | 1.60p | 1.80p | 1.60p | 1.70p | 4,877,640 |
| Mar 4, 2025 | 1.45p | 1.65p | 1.40p | 1.60p | 5,268,014 |
| Mar 3, 2025 | 1.45p | 1.50p | 1.40p | 1.45p | 1,396,323 |
| Feb 28, 2025 | 1.45p | 1.50p | 1.42p | 1.45p | 88,850 |
| Feb 27, 2025 | 1.45p | 1.50p | 1.40p | 1.43p | 1,694,736 |
| Feb 26, 2025 | 1.38p | 1.50p | 1.35p | 1.44p | 943,813 |
| Feb 25, 2025 | 1.43p | 1.50p | 1.30p | 1.38p | 4,006,209 |
| Feb 24, 2025 | 1.40p | 1.50p | 1.30p | 1.43p | 540,327 |
| Feb 21, 2025 | 1.45p | 1.49p | 1.30p | 1.38p | 3,101,777 |
| Feb 20, 2025 | 1.73p | 1.75p | 1.48p | 1.52p | 8,151,295 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.