Market data

Select a section

Emmerson

(EML)
Sector: Open End and Miscellaneous Investment Vehicles
1.38p
-0.15p -9.84
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section