2.05p-0.10 (-4.65%)28 Mar 2024, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Emmerson PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 21, 20242.40p2.40p2.30p2.35p1,949,689
Feb 20, 20242.40p2.50p2.41p2.40p662,490
Feb 19, 20242.45p2.50p2.40p2.40p336,506
Feb 16, 20242.45p2.46p2.40p2.45p476,915
Feb 15, 20242.45p2.46p2.35p2.45p706,610
Feb 14, 20242.45p2.50p2.40p2.45p1,059,298
Feb 13, 20242.45p2.50p2.40p2.45p637,714
Feb 12, 20242.70p2.80p2.41p2.45p1,720,499
Feb 9, 20243.05p3.16p2.60p2.75p3,571,754
Feb 8, 20243.10p3.20p2.90p3.05p3,604,705
Feb 7, 20243.00p3.50p2.80p3.00p8,980,758
Feb 6, 20242.25p3.00p2.20p2.70p6,344,063
Feb 5, 20242.05p2.30p2.00p2.25p2,602,358
Feb 2, 20242.08p2.10p2.00p2.05p1,577,513
Feb 1, 20242.00p2.20p1.90p2.08p7,682,193
Jan 31, 20241.85p1.90p1.77p1.82p1,049,651
Jan 30, 20241.85p1.90p1.80p1.85p159,933
Jan 29, 20241.98p2.00p1.82p1.90p1,476,105
Jan 26, 20241.98p2.03p1.90p1.98p622,999
Jan 25, 20241.95p2.04p1.90p1.98p1,071,990
Jan 24, 20242.10p2.15p1.90p2.02p1,002,647
Jan 23, 20242.05p2.30p2.00p2.08p2,779,483
Jan 22, 20242.05p2.10p1.90p2.05p1,665,736
Jan 19, 20242.05p2.15p2.00p2.00p1,343,237
Showing 1 to 50 of 253