Emmerson
(EML)
Sector: Open End and Miscellaneous Investment Vehicles
Historic Prices - up to 10 years
|
08/07/2025
|
1.90p
|
1.97p
|
1.85p
|
1.90p
|
244,750
|
|
07/07/2025
|
1.90p
|
2.00p
|
1.80p
|
1.90p
|
606,834
|
|
04/07/2025
|
1.90p
|
2.00p
|
1.83p
|
1.90p
|
732,285
|
|
03/07/2025
|
1.90p
|
1.99p
|
1.84p
|
1.90p
|
636,127
|
|
02/07/2025
|
1.90p
|
2.00p
|
1.80p
|
1.90p
|
220,022
|
|
01/07/2025
|
1.80p
|
2.00p
|
1.80p
|
1.90p
|
278,882
|
|
30/06/2025
|
1.80p
|
1.90p
|
1.76p
|
1.80p
|
588,837
|
|
27/06/2025
|
1.80p
|
1.88p
|
1.79p
|
1.80p
|
238,515
|
|
26/06/2025
|
1.80p
|
1.90p
|
1.79p
|
1.80p
|
227,806
|
|
25/06/2025
|
1.80p
|
1.90p
|
1.70p
|
1.80p
|
213,013
|
|
24/06/2025
|
1.80p
|
1.90p
|
1.72p
|
1.80p
|
973,783
|
|
23/06/2025
|
1.85p
|
1.90p
|
1.70p
|
1.80p
|
738,242
|
|
20/06/2025
|
1.90p
|
2.00p
|
1.82p
|
1.85p
|
337,443
|
|
19/06/2025
|
1.95p
|
2.00p
|
1.80p
|
1.91p
|
774,413
|
|
18/06/2025
|
1.95p
|
2.00p
|
1.90p
|
1.95p
|
437,776
|
|
17/06/2025
|
1.95p
|
2.00p
|
1.91p
|
1.95p
|
447,089
|
|
16/06/2025
|
1.95p
|
1.95p
|
1.91p
|
1.95p
|
505,089
|
|
13/06/2025
|
1.95p
|
1.99p
|
1.90p
|
1.95p
|
2,074,558
|
|
12/06/2025
|
1.95p
|
2.00p
|
1.90p
|
1.95p
|
402,533
|
|
11/06/2025
|
1.95p
|
1.99p
|
1.90p
|
1.95p
|
3,755,006
|
|
10/06/2025
|
1.90p
|
2.00p
|
1.80p
|
1.95p
|
860,604
|
|
09/06/2025
|
1.90p
|
1.99p
|
1.83p
|
1.90p
|
945,875
|
|
06/06/2025
|
1.90p
|
1.97p
|
1.82p
|
1.90p
|
908,766
|
|
05/06/2025
|
1.90p
|
2.00p
|
1.86p
|
1.90p
|
276,678
|
|
04/06/2025
|
1.85p
|
2.00p
|
1.80p
|
1.90p
|
2,130,498
|
|
03/06/2025
|
1.85p
|
2.00p
|
1.70p
|
1.85p
|
122,518
|
|
02/06/2025
|
1.85p
|
1.98p
|
1.70p
|
1.85p
|
713,050
|
|
30/05/2025
|
1.90p
|
2.00p
|
1.80p
|
1.85p
|
1,386,106
|
|
29/05/2025
|
1.90p
|
1.95p
|
1.83p
|
1.90p
|
721,463
|
|
28/05/2025
|
1.90p
|
2.00p
|
1.86p
|
1.90p
|
1,194,515
|
|
27/05/2025
|
1.80p
|
2.00p
|
1.70p
|
1.90p
|
712,343
|
|
26/05/2025
|
1.80p
|
1.89p
|
1.72p
|
1.80p
|
283,435
|
|
23/05/2025
|
1.80p
|
1.89p
|
1.72p
|
1.80p
|
283,435
|
|
22/05/2025
|
1.65p
|
1.87p
|
1.60p
|
1.87p
|
1,729,072
|
|
21/05/2025
|
1.90p
|
2.00p
|
1.60p
|
1.65p
|
1,335,428
|
|
20/05/2025
|
1.90p
|
2.00p
|
1.80p
|
1.80p
|
1,526,764
|
|
19/05/2025
|
2.15p
|
2.30p
|
1.80p
|
1.90p
|
5,198,270
|
|
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
|