2.05p-0.10 (-4.65%)28 Mar 2024, 16:29
Emmerson PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 2.15p | 2.20p | 2.00p | 2.05p | 979,816 |
Mar 27, 2024 | 2.15p | 2.19p | 2.10p | 2.15p | 334,591 |
Mar 26, 2024 | 2.27p | 2.30p | 2.10p | 2.15p | 1,509,871 |
Mar 25, 2024 | 2.25p | 2.34p | 2.20p | 2.27p | 1,777,480 |
Mar 22, 2024 | 2.35p | 2.36p | 2.20p | 2.25p | 1,404,402 |
Mar 21, 2024 | 2.45p | 2.50p | 2.22p | 2.35p | 1,918,157 |
Mar 20, 2024 | 2.40p | 2.70p | 2.42p | 2.45p | 1,072,847 |
Mar 19, 2024 | 2.55p | 2.80p | 2.42p | 2.40p | 3,548,387 |
Mar 18, 2024 | 2.40p | 2.80p | 2.41p | 2.55p | 4,972,253 |
Mar 15, 2024 | 2.55p | 2.66p | 2.31p | 2.40p | 3,575,181 |
Mar 14, 2024 | 2.45p | 2.60p | 2.30p | 2.55p | 2,872,850 |
Mar 13, 2024 | 2.55p | 2.50p | 2.30p | 2.50p | 1,822,408 |
Mar 12, 2024 | 2.75p | 2.90p | 2.42p | 2.55p | 2,207,033 |
Mar 11, 2024 | 2.60p | 3.00p | 2.52p | 2.75p | 6,146,260 |
Mar 8, 2024 | 2.30p | 2.56p | 2.36p | 2.50p | 786,523 |
Mar 7, 2024 | 2.30p | 2.37p | 2.24p | 2.30p | 230,060 |
Mar 6, 2024 | 2.30p | 2.40p | 2.20p | 2.30p | 188,961 |
Mar 5, 2024 | 2.50p | 2.50p | 2.20p | 2.30p | 2,128,955 |
Mar 4, 2024 | 2.50p | 2.60p | 2.40p | 2.50p | 701,532 |
Mar 1, 2024 | 2.50p | 2.48p | 2.42p | 2.50p | 14,507 |
Feb 29, 2024 | 2.50p | 2.60p | 2.40p | 2.50p | 844,377 |
Feb 28, 2024 | 2.50p | 2.74p | 2.42p | 2.50p | 1,809,592 |
Feb 27, 2024 | 2.35p | 2.58p | 2.34p | 2.50p | 1,984,246 |
Feb 26, 2024 | 2.60p | 2.70p | 2.30p | 2.35p | 1,277,049 |
Feb 23, 2024 | 2.60p | 2.97p | 2.50p | 2.60p | 3,535,756 |
Feb 22, 2024 | 2.35p | 2.67p | 2.30p | 2.60p | 5,855,824 |
Feb 21, 2024 | 2.40p | 2.40p | 2.30p | 2.35p | 1,949,689 |
Feb 20, 2024 | 2.40p | 2.50p | 2.41p | 2.40p | 662,490 |
Feb 19, 2024 | 2.45p | 2.50p | 2.40p | 2.40p | 336,506 |
Feb 16, 2024 | 2.45p | 2.46p | 2.40p | 2.45p | 476,915 |
Feb 15, 2024 | 2.45p | 2.46p | 2.35p | 2.45p | 706,610 |
Feb 14, 2024 | 2.45p | 2.50p | 2.40p | 2.45p | 1,059,298 |
Feb 13, 2024 | 2.45p | 2.50p | 2.40p | 2.45p | 637,714 |
Feb 12, 2024 | 2.70p | 2.80p | 2.41p | 2.45p | 1,720,499 |
Feb 9, 2024 | 3.05p | 3.16p | 2.60p | 2.75p | 3,571,754 |
Feb 8, 2024 | 3.10p | 3.20p | 2.90p | 3.05p | 3,604,705 |
Feb 7, 2024 | 3.00p | 3.50p | 2.80p | 3.00p | 8,980,758 |
Feb 6, 2024 | 2.25p | 3.00p | 2.20p | 2.70p | 6,344,063 |
Feb 5, 2024 | 2.05p | 2.30p | 2.00p | 2.25p | 2,602,358 |
Feb 2, 2024 | 2.08p | 2.10p | 2.00p | 2.05p | 1,577,513 |
Feb 1, 2024 | 2.00p | 2.20p | 1.90p | 2.08p | 7,682,193 |
Jan 31, 2024 | 1.85p | 1.90p | 1.77p | 1.82p | 1,049,651 |
Jan 30, 2024 | 1.85p | 1.90p | 1.80p | 1.85p | 159,933 |
Jan 29, 2024 | 1.98p | 2.00p | 1.82p | 1.90p | 1,476,105 |
Jan 26, 2024 | 1.98p | 2.03p | 1.90p | 1.98p | 622,999 |
Jan 25, 2024 | 1.95p | 2.04p | 1.90p | 1.98p | 1,071,990 |
Jan 24, 2024 | 2.10p | 2.15p | 1.90p | 2.02p | 1,002,647 |
Jan 23, 2024 | 2.05p | 2.30p | 2.00p | 2.08p | 2,779,483 |
Jan 22, 2024 | 2.05p | 2.10p | 1.90p | 2.05p | 1,665,736 |
Jan 19, 2024 | 2.05p | 2.15p | 2.00p | 2.00p | 1,343,237 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.