Market data

Select a section

Emmerson

(EML)
Sector: Open End and Miscellaneous Investment Vehicles
2.15p
-0.05p -2.27
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 2.20p 2.30p 2.05p 2.15p 577,057
15/05/2025 2.25p 2.36p 2.10p 2.20p 577,793
14/05/2025 2.30p 2.40p 2.10p 2.25p 1,853,938
13/05/2025 2.20p 2.40p 2.10p 2.30p 1,452,900
12/05/2025 2.20p 2.30p 2.10p 2.25p 2,145,729
09/05/2025 2.15p 2.30p 2.10p 2.20p 1,184,453
08/05/2025 2.10p 2.30p 2.00p 2.15p 1,833,462
07/05/2025 2.05p 2.20p 1.90p 2.05p 1,479,807
06/05/2025 2.05p 2.20p 1.90p 2.05p 2,802,999
05/05/2025 2.30p 2.50p 1.90p 2.00p 4,984,876
02/05/2025 2.30p 2.50p 1.90p 2.00p 4,984,876
01/05/2025 1.80p 2.50p 1.80p 2.30p 13,893,114
30/04/2025 1.55p 1.85p 1.55p 1.80p 3,074,023
29/04/2025 1.50p 1.60p 1.45p 1.55p 2,070,417
28/04/2025 1.48p 1.51p 1.45p 1.50p 1,487,190
25/04/2025 1.45p 1.50p 1.45p 1.50p 415,990
24/04/2025 1.40p 1.50p 1.30p 1.45p 1,714,368
23/04/2025 1.45p 1.55p 1.30p 1.40p 2,295,075
22/04/2025 1.55p 1.60p 1.50p 1.54p 2,180,210
21/04/2025 1.53p 1.60p 1.50p 1.55p 513,921
18/04/2025 1.53p 1.60p 1.50p 1.55p 513,921
17/04/2025 1.53p 1.60p 1.50p 1.55p 513,921
16/04/2025 1.53p 1.55p 1.50p 1.53p 820,235
15/04/2025 1.53p 1.55p 1.47p 1.53p 272,126
14/04/2025 1.53p 1.55p 1.50p 1.53p 521,587
11/04/2025 1.53p 1.55p 1.50p 1.53p 335,119
10/04/2025 1.53p 1.55p 1.50p 1.53p 1,971,643
09/04/2025 1.65p 1.65p 1.50p 1.55p 1,342,150
08/04/2025 1.60p 1.75p 1.54p 1.57p 1,805,883
07/04/2025 1.60p 1.70p 1.50p 1.60p 1,420,828
04/04/2025 1.60p 1.75p 1.50p 1.65p 4,554,757
03/04/2025 1.65p 1.70p 1.55p 1.60p 779,759
02/04/2025 1.65p 1.80p 1.60p 1.65p 616,968
01/04/2025 1.70p 1.77p 1.57p 1.65p 426,290
31/03/2025 1.85p 1.90p 1.60p 1.70p 2,737,880
28/03/2025 1.85p 1.90p 1.80p 1.82p 1,437,251
27/03/2025 1.85p 1.90p 1.80p 1.85p 319,854
26/03/2025 1.85p 1.90p 1.81p 1.85p 352,998
25/03/2025 1.95p 2.00p 1.80p 1.85p 687,824
24/03/2025 2.00p 2.10p 1.86p 1.86p 1,091,773
21/03/2025 2.00p 2.10p 1.90p 2.00p 1,093,212
20/03/2025 2.00p 2.10p 1.91p 2.00p 524,240
19/03/2025 2.05p 2.10p 1.90p 2.00p 1,030,568
18/03/2025 2.05p 2.10p 2.00p 2.05p 582,079
17/03/2025 2.10p 2.40p 2.00p 2.05p 6,121,826
14/03/2025 1.85p 2.10p 1.85p 2.00p 4,324,989
13/03/2025 1.75p 1.90p 1.70p 1.90p 6,763,780
12/03/2025 1.75p 1.80p 1.70p 1.75p 1,970,681
11/03/2025 1.70p 1.80p 1.70p 1.75p 328,249
10/03/2025 1.70p 1.80p 1.60p 1.70p 495,811
07/03/2025 1.75p 1.80p 1.60p 1.70p 2,034,860
06/03/2025 1.68p 1.90p 1.60p 1.75p 2,094,647
05/03/2025 1.60p 1.80p 1.60p 1.70p 4,877,640
04/03/2025 1.45p 1.65p 1.40p 1.60p 5,268,014
03/03/2025 1.45p 1.50p 1.40p 1.45p 1,396,323
28/02/2025 1.45p 1.50p 1.42p 1.45p 88,850
27/02/2025 1.45p 1.50p 1.40p 1.43p 1,694,736
26/02/2025 1.38p 1.50p 1.35p 1.44p 943,813
25/02/2025 1.43p 1.50p 1.30p 1.38p 4,006,209
24/02/2025 1.40p 1.50p 1.30p 1.43p 540,327
21/02/2025 1.45p 1.49p 1.30p 1.38p 3,101,777
20/02/2025 1.73p 1.75p 1.48p 1.53p 8,151,295
19/02/2025 1.75p 1.80p 1.67p 1.73p 2,855,847
18/02/2025 1.78p 1.90p 1.70p 1.75p 6,750,743
17/02/2025 1.58p 2.00p 1.58p 1.85p 19,610,192
14/02/2025 1.38p 1.70p 1.38p 1.69p 18,751,606
13/02/2025 1.15p 1.45p 1.15p 1.38p 13,799,461
12/02/2025 1.08p 1.20p 1.00p 1.18p 3,373,482
11/02/2025 1.08p 1.15p 1.00p 1.08p 2,345,940
10/02/2025 1.03p 1.15p 0.95p 1.08p 1,820,393
07/02/2025 1.03p 1.10p 0.95p 1.03p 1,373,513
06/02/2025 0.95p 1.10p 0.93p 0.97p 5,119,799
05/02/2025 0.90p 1.00p 0.87p 0.97p 2,344,497
04/02/2025 0.90p 0.95p 0.86p 0.90p 252,459
03/02/2025 0.90p 0.95p 0.85p 0.90p 2,045,633
31/01/2025 0.90p 0.95p 0.85p 0.90p 790,255
30/01/2025 0.90p 0.92p 0.85p 0.90p 1,051,168
29/01/2025 0.93p 0.95p 0.87p 0.90p 2,077,671
28/01/2025 0.95p 1.01p 0.90p 0.95p 8,141,669
27/01/2025 0.80p 1.00p 0.80p 0.95p 8,445,072
24/01/2025 0.80p 0.85p 0.75p 0.85p 676,246
23/01/2025 0.80p 0.85p 0.79p 0.80p 2,117,672
22/01/2025 0.80p 0.85p 0.79p 0.80p 2,230,204
21/01/2025 0.80p 0.85p 0.75p 0.80p 1,897,998
20/01/2025 0.78p 0.84p 0.70p 0.80p 1,228,816
17/01/2025 0.78p 0.80p 0.75p 0.78p 1,794,047
16/01/2025 0.78p 0.80p 0.75p 0.78p 1,661,594
15/01/2025 0.73p 0.80p 0.70p 0.78p 4,250,183
14/01/2025 0.73p 0.75p 0.70p 0.73p 1,576,380
13/01/2025 0.73p 0.75p 0.70p 0.75p 659,768
10/01/2025 0.73p 0.75p 0.71p 0.73p 4,120,690
09/01/2025 0.73p 0.75p 0.70p 0.74p 5,130,536
08/01/2025 0.73p 0.74p 0.71p 0.73p 12,113,256
07/01/2025 0.73p 0.75p 0.70p 0.73p 3,707,235
06/01/2025 0.73p 0.75p 0.70p 0.73p 1,470,437
03/01/2025 0.73p 0.75p 0.70p 0.73p 3,360,717
02/01/2025 0.75p 0.90p 0.70p 0.73p 29,233,668
01/01/2025 0.63p 0.65p 0.60p 0.61p 1,266,985
31/12/2024 0.63p 0.65p 0.60p 0.61p 1,266,985
30/12/2024 0.63p 0.65p 0.60p 0.60p 1,191,153
27/12/2024 0.63p 0.65p 0.60p 0.61p 605,720
26/12/2024 0.63p 0.65p 0.60p 0.63p 2,130,571
25/12/2024 0.63p 0.65p 0.60p 0.63p 2,130,571
24/12/2024 0.63p 0.65p 0.60p 0.63p 2,130,571
23/12/2024 0.63p 0.65p 0.60p 0.63p 2,359,598
20/12/2024 0.63p 0.65p 0.60p 0.63p 1,701,331
19/12/2024 0.63p 0.65p 0.60p 0.63p 1,494,704
18/12/2024 0.63p 0.65p 0.60p 0.61p 4,752,340
17/12/2024 0.63p 0.65p 0.60p 0.63p 407,034
16/12/2024 0.65p 0.70p 0.60p 0.63p 614,411
13/12/2024 0.68p 0.70p 0.60p 0.65p 2,646,042
12/12/2024 0.68p 0.68p 0.67p 0.68p 1,441,903
11/12/2024 0.68p 0.68p 0.65p 0.68p 100,107
10/12/2024 0.68p 0.70p 0.65p 0.68p 410,179
09/12/2024 0.68p 0.70p 0.65p 0.68p 1,419,658
06/12/2024 0.63p 0.70p 0.60p 0.68p 17,053,094
05/12/2024 0.65p 0.70p 0.60p 0.63p 876,036
04/12/2024 0.65p 0.70p 0.60p 0.67p 2,368,276
03/12/2024 0.65p 0.70p 0.64p 0.65p 852,432
02/12/2024 0.65p 0.70p 0.60p 0.65p 1,396,365
29/11/2024 0.65p 0.70p 0.60p 0.65p 460,558
28/11/2024 0.65p 0.70p 0.60p 0.65p 838,338
27/11/2024 0.65p 0.70p 0.60p 0.65p 1,260,551
26/11/2024 0.65p 0.70p 0.60p 0.65p 1,269,968
25/11/2024 0.65p 0.70p 0.60p 0.65p 352,788
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

Market data

Select a section