1. Share Prices

  2. Emmerson PLC (EML)

0.64p+0.01 (+2.40%)20 Dec 2024, 08:00
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
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
Nov 5, 20240.82p0.85p0.75p0.80p2,534,161
Nov 4, 20240.85p0.90p0.75p0.82p16,506,022
Nov 1, 20240.45p1.00p0.40p0.88p116,304,992
Oct 31, 20240.40p0.45p0.35p0.41p6,019,075
Oct 30, 20240.35p0.45p0.30p0.40p7,950,044
Oct 29, 20240.28p0.40p0.25p0.35p10,974,952
Oct 28, 20240.25p0.35p0.20p0.28p35,529,979
Oct 25, 20240.57p0.60p0.50p0.56p2,631,865
Oct 24, 20240.63p0.61p0.55p0.55p7,982,802
Oct 23, 20240.68p0.70p0.60p0.63p2,450,910
Oct 22, 20240.68p0.70p0.65p0.68p2,896,927
Oct 21, 20240.72p0.75p0.65p0.68p3,931,504
Oct 18, 20240.72p0.75p0.70p0.72p3,099,575
Oct 17, 20240.72p0.78p0.70p0.72p7,110,464
Oct 16, 20240.72p0.80p0.70p0.75p5,600,681
Oct 15, 20240.78p0.85p0.70p0.72p20,427,140
Oct 14, 20241.60p1.42p0.60p0.78p104,407,542
Oct 11, 20242.35p2.70p2.30p2.60p5,348,460
123456
Showing 1 to 50 of 253

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,721.202.51
Raspberry Pi Holdings PLC517.001.77
Ip Group PLC52.342.02
Foresight Solar Fund Limited75.101.76
Ocado Group PLC300.701.52
Rentokil Initial PLC396.401.23

Fallers

CompanyPrice% Chg
Mony Group PLC184.30-5.24
Hochschild Mining PLC208.00-3.70
United Utilities Group PLC1,034.00-2.82
Pennon Group PLC570.00-2.98
Watches Of Switzerland Group PLC554.00-2.81
Elementis PLC135.20-2.73