1. Share Prices

  2. Emmerson PLC (EML)

0.79p+0.01 (+1.94%)20 Jan 2025, 10:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Emmerson PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 17, 20250.78p0.80p0.75p0.78p1,794,047
Jan 16, 20250.78p0.80p0.75p0.78p1,661,594
Jan 15, 20250.72p0.80p0.70p0.78p4,250,183
Jan 14, 20250.72p0.75p0.70p0.72p1,576,380
Jan 13, 20250.72p0.75p0.70p0.75p659,768
Jan 10, 20250.72p0.75p0.71p0.72p4,120,690
Jan 9, 20250.72p0.75p0.70p0.74p5,130,536
Jan 8, 20250.72p0.74p0.71p0.73p12,113,256
Jan 7, 20250.72p0.75p0.70p0.72p3,707,235
Jan 6, 20250.72p0.75p0.70p0.73p1,470,437
Jan 3, 20250.72p0.75p0.70p0.72p3,360,717
Jan 2, 20250.75p0.90p0.70p0.73p29,233,668
Dec 31, 20240.63p0.65p0.60p0.61p1,266,985
Dec 30, 20240.63p0.65p0.60p0.60p1,191,153
Dec 27, 20240.63p0.65p0.60p0.61p605,720
Dec 24, 20240.63p0.65p0.60p0.63p2,130,571
Dec 23, 20240.63p0.65p0.60p0.63p2,359,598
Dec 20, 20240.63p0.65p0.60p0.63p1,701,331
Dec 19, 20240.63p0.65p0.60p0.63p1,494,704
Dec 18, 20240.63p0.65p0.60p0.61p4,752,340
Dec 17, 20240.63p0.65p0.60p0.63p407,034
Dec 16, 20240.65p0.70p0.60p0.63p614,411
Dec 13, 20240.68p0.70p0.60p0.65p2,646,042
Dec 12, 20240.68p0.67p0.67p0.68p1,441,903
Dec 11, 20240.68p0.67p0.65p0.68p100,107
Dec 10, 20240.68p0.70p0.65p0.68p410,179
Dec 9, 20240.68p0.70p0.65p0.68p1,419,658
Dec 6, 20240.63p0.70p0.60p0.68p17,053,094
Dec 5, 20240.65p0.70p0.60p0.63p876,036
Dec 4, 20240.65p0.70p0.60p0.67p2,368,276
Dec 3, 20240.65p0.70p0.64p0.65p852,432
Dec 2, 20240.65p0.70p0.60p0.65p1,396,365
Nov 29, 20240.65p0.70p0.60p0.65p460,558
Nov 28, 20240.65p0.70p0.60p0.65p838,338
Nov 27, 20240.65p0.70p0.60p0.65p1,260,551
Nov 26, 20240.65p0.70p0.60p0.65p1,269,968
Nov 25, 20240.65p0.70p0.60p0.65p352,788
Nov 22, 20240.68p0.70p0.60p0.65p931,525
Nov 21, 20240.68p0.70p0.61p0.68p1,515,668
Nov 20, 20240.68p0.70p0.65p0.70p227,265
Nov 19, 20240.68p0.70p0.65p0.68p449,013
Nov 18, 20240.68p0.66p0.66p0.68p158,530
Nov 15, 20240.68p0.70p0.66p0.68p457,695
Nov 14, 20240.68p0.70p0.70p0.68p121
Nov 13, 20240.68p0.70p0.65p0.68p347,701
Nov 12, 20240.70p0.75p0.65p0.68p1,629,474
Nov 11, 20240.72p0.79p0.65p0.70p1,502,074
Nov 8, 20240.75p0.80p0.65p0.72p3,519,596
Nov 7, 20240.78p0.80p0.70p0.75p1,435,169
Nov 6, 20240.80p0.85p0.75p0.78p886,418
123456
Showing 1 to 50 of 251

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC70.503.07
Pershing Square Holdings LTD4,336.762.57
Mobico Group PLC78.101.83
Fresnillo PLC678.001.80
W.A.G Payment Solutions PLC85.401.67
Pets AT Home Group PLC210.401.64

Fallers

CompanyPrice% Chg
Trainline PLC384.40-5.13
Greggs PLC2,167.51-2.98
Workspace Group PLC464.00-3.03
Dr. Martens PLC68.40-2.49
Urban Logistics Reit PLC102.95-2.33
Savills PLC1,024.00-2.29