Emmerson
(EML)
Sector: Open End and Miscellaneous Investment Vehicles
Historic Prices - up to 10 years
|
22/11/2024
|
0.68p
|
0.70p
|
0.60p
|
0.68p
|
931,525
|
|
21/11/2024
|
0.68p
|
0.70p
|
0.61p
|
0.68p
|
1,515,668
|
|
20/11/2024
|
0.68p
|
0.70p
|
0.65p
|
0.70p
|
227,265
|
|
19/11/2024
|
0.68p
|
0.70p
|
0.65p
|
0.68p
|
449,013
|
|
18/11/2024
|
0.68p
|
0.68p
|
0.66p
|
0.68p
|
158,530
|
|
15/11/2024
|
0.68p
|
0.70p
|
0.66p
|
0.68p
|
457,695
|
|
14/11/2024
|
0.68p
|
0.70p
|
0.68p
|
0.68p
|
121
|
|
13/11/2024
|
0.68p
|
0.70p
|
0.65p
|
0.68p
|
347,701
|
|
12/11/2024
|
0.70p
|
0.75p
|
0.65p
|
0.68p
|
1,629,474
|
|
11/11/2024
|
0.73p
|
0.79p
|
0.65p
|
0.70p
|
1,502,074
|
|
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
|