Emmerson

(EML)
Sector: Open End and Miscellaneous Investment Vehicles
0.73p
-0.03p -3.33
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 0.75p 0.80p 0.65p 0.73p 3,519,596
07/11/2024 0.78p 0.80p 0.70p 0.75p 1,435,169
06/11/2024 0.80p 0.85p 0.75p 0.78p 886,418
05/11/2024 0.83p 0.85p 0.75p 0.80p 2,534,161
04/11/2024 0.85p 0.90p 0.75p 0.82p 16,506,022
01/11/2024 0.45p 1.00p 0.40p 0.88p 116,304,992
31/10/2024 0.40p 0.45p 0.35p 0.42p 6,019,075
30/10/2024 0.35p 0.45p 0.30p 0.35p 7,950,044
29/10/2024 0.28p 0.40p 0.25p 0.35p 10,974,952
28/10/2024 0.25p 0.35p 0.20p 0.28p 35,529,979
25/10/2024 0.58p 0.60p 0.50p 0.56p 2,631,865
24/10/2024 0.63p 0.65p 0.54p 0.55p 7,982,802
23/10/2024 0.68p 0.70p 0.60p 0.63p 2,450,910
22/10/2024 0.68p 0.70p 0.65p 0.68p 2,896,927
21/10/2024 0.73p 0.75p 0.65p 0.68p 3,931,504
18/10/2024 0.73p 0.75p 0.70p 0.73p 3,099,575
17/10/2024 0.73p 0.78p 0.70p 0.73p 7,110,464
16/10/2024 0.73p 0.80p 0.70p 0.75p 5,600,681
15/10/2024 0.78p 0.85p 0.70p 0.73p 20,427,140
14/10/2024 1.60p 1.60p 0.60p 0.78p 104,407,542
11/10/2024 2.35p 2.70p 2.30p 2.60p 5,348,460
10/10/2024 2.35p 2.40p 2.31p 2.35p 740,133
09/10/2024 2.35p 2.40p 2.30p 2.35p 248,864
08/10/2024 2.25p 2.50p 2.10p 2.40p 2,830,522
07/10/2024 2.35p 2.40p 2.20p 2.35p 1,750,376
04/10/2024 2.35p 2.60p 2.20p 2.35p 6,285,534
03/10/2024 2.10p 2.80p 2.00p 2.35p 12,098,977
02/10/2024 1.65p 2.35p 1.60p 2.10p 9,419,943
01/10/2024 1.60p 1.70p 1.50p 1.65p 1,397,492
30/09/2024 1.80p 2.00p 1.50p 1.60p 5,402,327
27/09/2024 1.20p 1.97p 1.20p 1.70p 11,664,365
26/09/2024 1.20p 1.28p 1.20p 1.25p 1,450,532
25/09/2024 1.15p 1.22p 1.12p 1.20p 1,725,637
24/09/2024 1.15p 1.20p 1.12p 1.15p 494,805
23/09/2024 1.20p 1.24p 1.10p 1.15p 1,546,129
20/09/2024 1.20p 1.30p 1.10p 1.20p 858,683
19/09/2024 1.20p 1.30p 1.10p 1.20p 1,582,640
18/09/2024 1.30p 1.30p 1.12p 1.20p 1,684,102
17/09/2024 1.30p 1.40p 1.20p 1.30p 1,234,984
16/09/2024 1.30p 1.39p 1.21p 1.30p 1,193,210
13/09/2024 1.30p 1.35p 1.26p 1.30p 676,837
12/09/2024 1.30p 1.40p 1.20p 1.30p 33,188
11/09/2024 1.30p 1.40p 1.20p 1.30p 31,633
10/09/2024 1.30p 1.40p 1.20p 1.30p 288,881
09/09/2024 1.40p 1.50p 1.23p 1.30p 408,052
06/09/2024 1.40p 1.50p 1.30p 1.40p 479,936
05/09/2024 1.40p 1.42p 1.30p 1.40p 133,459
04/09/2024 1.40p 1.50p 1.30p 1.40p 201,805
03/09/2024 1.45p 1.50p 1.30p 1.40p 609,702
02/09/2024 1.45p 1.45p 1.40p 1.45p 285,821
30/08/2024 1.45p 1.50p 1.41p 1.45p 212,763
29/08/2024 1.45p 1.45p 1.43p 1.45p 0
28/08/2024 1.45p 1.47p 1.40p 1.45p 820,865
27/08/2024 1.50p 1.54p 1.40p 1.40p 1,509,000
26/08/2024 1.55p 1.55p 1.53p 1.55p 6,275
23/08/2024 1.55p 1.55p 1.53p 1.55p 6,275
22/08/2024 1.55p 1.55p 1.53p 1.55p 6,275
21/08/2024 1.55p 1.60p 1.50p 1.55p 216,793
20/08/2024 1.55p 1.60p 1.50p 1.55p 431,780
19/08/2024 1.55p 1.60p 1.50p 1.55p 331,603
16/08/2024 1.60p 1.60p 1.50p 1.55p 416,278
15/08/2024 1.60p 1.60p 1.50p 1.60p 63,500
14/08/2024 1.60p 1.70p 1.52p 1.60p 541,758
13/08/2024 1.55p 1.60p 1.50p 1.60p 411,067
12/08/2024 1.60p 1.63p 1.50p 1.55p 592,727
09/08/2024 1.60p 1.63p 1.58p 1.60p 18,362
08/08/2024 1.60p 1.70p 1.60p 1.60p 115,527
07/08/2024 1.45p 1.65p 1.45p 1.60p 5,572,273
06/08/2024 1.45p 1.49p 1.40p 1.45p 294,642
05/08/2024 1.48p 1.62p 1.40p 1.60p 327,134
02/08/2024 1.55p 1.60p 1.40p 1.48p 996,824
01/08/2024 1.65p 1.67p 1.50p 1.66p 5,346,501
31/07/2024 1.65p 1.65p 1.60p 1.65p 46,692
30/07/2024 1.70p 1.70p 1.63p 1.65p 435,406
29/07/2024 1.65p 1.70p 1.60p 1.70p 678,752
26/07/2024 1.75p 1.79p 1.60p 1.75p 721,811
25/07/2024 1.85p 1.85p 1.70p 1.75p 573,666
24/07/2024 1.85p 1.86p 1.81p 1.85p 338,873
23/07/2024 1.90p 1.95p 1.82p 1.85p 674,265
22/07/2024 1.95p 2.00p 1.80p 1.90p 383,887
19/07/2024 2.00p 2.10p 1.84p 1.95p 436,804
18/07/2024 2.05p 2.10p 1.90p 2.00p 227,670
17/07/2024 2.10p 2.10p 1.90p 2.05p 2,055,457
16/07/2024 2.10p 2.20p 1.86p 2.06p 936,687
15/07/2024 2.10p 2.20p 2.02p 2.10p 639,725
12/07/2024 1.95p 2.20p 1.86p 2.10p 1,519,362
11/07/2024 1.85p 2.00p 1.85p 1.95p 451,602
10/07/2024 1.75p 1.90p 1.73p 1.85p 852,119
09/07/2024 1.70p 1.80p 1.70p 1.75p 1,313,286
08/07/2024 1.70p 1.80p 1.65p 1.70p 1,013,180
05/07/2024 1.65p 1.80p 1.60p 1.70p 1,238,662
04/07/2024 1.60p 1.70p 1.53p 1.60p 255,820
03/07/2024 1.60p 1.66p 1.50p 1.60p 815,752
02/07/2024 1.60p 1.66p 1.51p 1.62p 880,306
01/07/2024 1.65p 1.70p 1.54p 1.60p 528,487
28/06/2024 1.65p 1.66p 1.61p 1.65p 207,407
27/06/2024 1.65p 1.70p 1.61p 1.65p 164,611
26/06/2024 1.75p 1.76p 1.56p 1.65p 1,072,420
25/06/2024 1.75p 1.80p 1.64p 1.75p 878,800
24/06/2024 1.75p 1.80p 1.70p 1.75p 183,204
21/06/2024 1.75p 1.75p 1.70p 1.75p 167,052
20/06/2024 1.75p 1.80p 1.71p 1.75p 534,985
19/06/2024 1.80p 1.82p 1.70p 1.82p 354,851
18/06/2024 1.85p 1.86p 1.70p 1.80p 496,813
17/06/2024 1.90p 1.90p 1.80p 1.85p 778,560
14/06/2024 1.90p 1.96p 1.80p 1.80p 326,851
13/06/2024 1.95p 1.97p 1.85p 1.90p 323,149
12/06/2024 2.05p 2.20p 1.90p 1.95p 227,097
11/06/2024 2.05p 2.05p 1.92p 2.05p 154,744
10/06/2024 2.05p 2.20p 1.90p 2.05p 476,228
07/06/2024 2.05p 2.20p 1.90p 2.05p 788,148
06/06/2024 2.05p 2.05p 1.90p 1.90p 81,510
05/06/2024 2.05p 2.05p 1.92p 2.05p 21,360
04/06/2024 2.05p 2.20p 1.92p 2.05p 389,435
03/06/2024 1.95p 2.17p 1.90p 2.05p 1,449,285
31/05/2024 1.95p 2.00p 1.93p 1.95p 563,321
30/05/2024 1.90p 2.00p 1.88p 1.95p 1,610,508
29/05/2024 1.90p 1.97p 1.83p 1.90p 107,294
28/05/2024 2.00p 2.05p 1.81p 1.90p 2,933,225
27/05/2024 2.00p 2.10p 1.99p 2.00p 727,172
24/05/2024 2.00p 2.10p 1.99p 2.00p 727,172
23/05/2024 2.05p 2.10p 1.95p 2.00p 384,632
22/05/2024 2.00p 2.20p 1.95p 2.05p 1,314,318
21/05/2024 2.15p 2.19p 2.00p 2.00p 2,269,297
20/05/2024 2.30p 2.40p 2.10p 2.15p 1,893,149
17/05/2024 2.40p 2.40p 2.20p 2.30p 2,129,148
16/05/2024 2.40p 2.50p 2.30p 2.40p 1,401,750
15/05/2024 2.40p 2.49p 2.32p 2.40p 674,363
14/05/2024 2.40p 2.48p 2.40p 2.40p 115,325
13/05/2024 2.20p 2.60p 2.20p 2.40p 5,164,309
10/05/2024 2.20p 2.26p 2.17p 2.20p 199,360