1. Share Prices

  2. Emmerson PLC (EML)

2.45p+0.00 (+0.00%)03 May 2024, 16:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Emmerson PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 3, 20242.45p2.52p2.35p2.45p1,103,917
May 2, 20242.45p2.55p2.52p2.45p3,924
May 1, 20242.40p2.60p2.42p2.45p573,304
Apr 30, 20242.35p2.50p2.40p2.40p538,329
Apr 29, 20242.35p2.40p2.30p2.35p906,713
Apr 26, 20242.40p2.41p2.30p2.35p253,763
Apr 25, 20242.60p2.60p2.30p2.40p2,947,059
Apr 24, 20242.60p2.70p2.50p2.60p733,111
Apr 23, 20242.60p2.69p2.57p2.60p478,649
Apr 22, 20242.55p2.70p2.40p2.60p1,311,497
Apr 19, 20242.55p2.70p2.42p2.55p672,437
Apr 18, 20242.25p2.65p2.20p2.55p3,045,038
Apr 17, 20242.00p2.30p1.90p2.25p2,108,301
Apr 16, 20242.00p2.04p1.95p2.00p526,198
Apr 15, 20242.00p2.02p1.91p2.00p530,400
Apr 12, 20242.10p2.20p1.90p1.90p1,431,105
Apr 11, 20242.05p2.20p1.90p2.10p2,710,539
Apr 10, 20242.05p2.19p1.93p2.05p1,059,881
Apr 9, 20241.85p2.10p1.75p2.00p2,682,697
Apr 8, 20241.90p2.00p1.80p1.85p4,701,160
Apr 5, 20242.05p2.27p2.08p2.20p1,461,310
Apr 4, 20242.05p2.05p2.02p2.05p2,131,731
Apr 3, 20242.10p2.20p2.04p2.10p733,267
Apr 2, 20242.05p2.20p2.02p2.10p6,137,262
Mar 28, 20242.15p2.20p2.00p2.05p979,816
Mar 27, 20242.15p2.19p2.10p2.15p334,591
Mar 26, 20242.27p2.30p2.10p2.15p1,509,871
Mar 25, 20242.25p2.34p2.20p2.27p1,777,480
Mar 22, 20242.35p2.36p2.20p2.25p1,404,402
Mar 21, 20242.45p2.50p2.22p2.35p1,918,157
Mar 20, 20242.40p2.70p2.42p2.45p1,072,847
Mar 19, 20242.55p2.80p2.42p2.40p3,548,387
Mar 18, 20242.40p2.80p2.41p2.55p4,972,253
Mar 15, 20242.55p2.66p2.31p2.40p3,575,181
Mar 14, 20242.45p2.60p2.30p2.55p2,872,850
Mar 13, 20242.55p2.50p2.30p2.50p1,822,408
Mar 12, 20242.75p2.90p2.42p2.55p2,207,033
Mar 11, 20242.60p3.00p2.52p2.75p6,146,260
Mar 8, 20242.30p2.56p2.36p2.50p786,523
Mar 7, 20242.30p2.37p2.24p2.30p230,060
Mar 6, 20242.30p2.40p2.20p2.30p188,961
Mar 5, 20242.50p2.50p2.20p2.30p2,128,955
Mar 4, 20242.50p2.60p2.40p2.50p701,532
Mar 1, 20242.50p2.48p2.42p2.50p14,507
Feb 29, 20242.50p2.60p2.40p2.50p844,377
Feb 28, 20242.50p2.74p2.42p2.50p1,809,592
Feb 27, 20242.35p2.58p2.34p2.50p1,984,246
Feb 26, 20242.60p2.70p2.30p2.35p1,277,049
Feb 23, 20242.60p2.97p2.50p2.60p3,535,756
Feb 22, 20242.35p2.67p2.30p2.60p5,855,824
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day.