UK markets closed

Emmerson PLC (EML.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.3500-0.0500 (-2.08%)
At close: 04:27PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.40002.40602.30002.35002.3500253,763
25 Apr 20242.60002.60002.30002.40002.40002,947,059
24 Apr 20242.60002.70002.50002.60002.6000733,111
23 Apr 20242.60002.68802.56602.60002.6000478,649
22 Apr 20242.55002.70002.40002.60002.60001,311,497
19 Apr 20242.55002.70002.41502.55002.5500672,437
18 Apr 20242.25002.65002.20002.55002.55003,045,038
17 Apr 20242.00002.30001.90002.25002.25002,108,301
16 Apr 20242.00002.04001.95002.00002.0000526,198
15 Apr 20242.00002.02001.91002.00002.0000530,400
12 Apr 20242.10002.20001.90001.90001.90001,431,105
11 Apr 20242.05002.20001.90002.10002.10002,710,539
10 Apr 20242.05002.19401.92502.05002.05001,059,881
09 Apr 20241.85002.10001.75002.00002.00002,682,697
08 Apr 20241.90002.00001.80001.85001.85004,701,160
05 Apr 20242.05002.26902.08002.20002.20001,461,310
04 Apr 20242.05002.05502.02002.05002.05002,131,731
03 Apr 20242.10002.20002.03502.10002.1000733,267
02 Apr 20242.05002.20002.01502.10002.10006,137,262
28 Mar 20242.15002.20002.00002.05002.0500979,816
27 Mar 20242.15002.19502.10002.15002.1500334,591
26 Mar 20242.27502.30002.10002.15002.15001,509,871
25 Mar 20242.25002.34002.20002.27502.27501,777,480
22 Mar 20242.35002.36402.20002.25002.25001,404,402
21 Mar 20242.45002.50002.22002.35002.35001,918,157
20 Mar 20242.40002.70002.42502.45002.45001,072,847
19 Mar 20242.55002.80002.42002.40002.40003,548,387
18 Mar 20242.40002.80002.41102.55002.55004,972,253
15 Mar 20242.55002.65602.30702.40002.40003,575,181
14 Mar 20242.45002.60002.30002.55002.55002,872,850
13 Mar 20242.55002.50002.30002.50002.50001,822,408
12 Mar 20242.75002.90002.42002.55002.55002,207,033
11 Mar 20242.60003.00002.52002.75002.75006,146,260
08 Mar 20242.30002.56002.35802.50002.5000786,523
07 Mar 20242.30002.37002.23802.30002.3000230,060
06 Mar 20242.30002.40002.20002.30002.3000188,961
05 Mar 20242.50002.50002.20002.30002.30002,128,955
04 Mar 20242.50002.60002.40002.50002.5000701,532
01 Mar 20242.50002.48502.42002.50002.500014,507
29 Feb 20242.50002.60002.40002.50002.5000844,377
28 Feb 20242.50002.74002.42402.50002.50001,809,592
27 Feb 20242.35002.57502.33802.50002.50001,984,246
26 Feb 20242.60002.70002.30002.35002.35001,277,049
23 Feb 20242.60002.97002.50002.60002.60003,535,756
22 Feb 20242.35002.67502.30002.60002.60005,855,824
21 Feb 20242.40002.40002.30002.35002.35001,949,689
20 Feb 20242.40002.50002.41102.40002.4000662,490
19 Feb 20242.45002.50002.40002.40002.4000336,506
16 Feb 20242.45002.46002.40002.45002.4500476,915
15 Feb 20242.45002.46102.35002.45002.4500706,610
14 Feb 20242.45002.50002.40002.45002.45001,059,298
13 Feb 20242.45002.50002.40002.45002.4500637,714
12 Feb 20242.70002.80002.41002.45002.45001,720,499
09 Feb 20243.05003.16002.60002.75002.75003,571,754
08 Feb 20243.10003.20002.90003.05003.05003,604,705
07 Feb 20243.00003.50002.80003.00003.00008,980,758
06 Feb 20242.25003.00002.20002.70002.70006,344,063
05 Feb 20242.05002.30002.00002.25002.25002,602,358
02 Feb 20242.07502.10002.00002.05002.05001,577,513
01 Feb 20242.00002.20001.90002.07502.07507,682,193
31 Jan 20241.85001.90001.77201.82501.82501,049,651
30 Jan 20241.85001.90001.80001.85001.8500159,933
29 Jan 20241.97502.00001.82501.90001.90001,476,105
26 Jan 20241.97502.03401.90001.97501.9750622,999
25 Jan 20241.95002.04001.90001.97501.97501,071,990
24 Jan 20242.10002.15001.90002.02502.02501,002,647
23 Jan 20242.05002.30002.00002.07502.07502,779,483
22 Jan 20242.05002.10001.90002.05002.05001,665,736
19 Jan 20242.05002.15002.00002.00002.00001,343,237
18 Jan 20242.15002.18802.00002.05002.0500710,309
17 Jan 20242.40002.38902.00002.15002.15002,083,077
16 Jan 20242.35002.60002.30002.40002.40002,162,986
15 Jan 20242.23002.39002.20002.35002.35001,449,654
12 Jan 20242.17502.40002.20002.24002.24003,879,588
11 Jan 20241.80002.40001.81602.17502.17507,246,141
10 Jan 20241.57501.89001.59901.80001.80001,494,616
09 Jan 20241.45001.60001.60001.57501.57501,210,943
08 Jan 20241.25001.50001.20001.45001.45001,288,214
05 Jan 20241.45001.50001.33201.45001.4500752,450
04 Jan 20241.55001.50001.40501.45001.45001,015,817
03 Jan 20241.80001.90001.51501.55001.55001,256,344
02 Jan 20241.80001.85001.70001.80001.8000164,452
29 Dec 20231.80001.77501.71501.80001.800043,371
28 Dec 20231.82501.95001.49001.72001.72001,510,122
27 Dec 20231.40001.95001.49001.78001.780013,234,785
22 Dec 20231.22501.50001.17301.40001.40001,744,420
21 Dec 20231.17501.30001.15001.22501.22501,342,665
20 Dec 20231.20001.23001.15001.17501.1750199,762
19 Dec 20231.20001.25001.15001.20001.2000277,144
18 Dec 20231.32501.31601.10001.19501.19501,468,574
15 Dec 20231.32501.35001.30001.32501.3250409,463
14 Dec 20231.32501.35001.30101.32501.3250314,022
13 Dec 20231.32501.33501.30001.32501.3250494,520
12 Dec 20231.32501.34901.33001.32501.3250600,022
11 Dec 20231.35001.39001.30001.32501.3250281,150
08 Dec 20231.35001.39301.34301.35001.3500493,652
07 Dec 20231.35001.39901.35001.35001.350064,821
06 Dec 20231.35001.39801.31001.35001.3500538,967
05 Dec 20231.35001.39801.35201.35001.350095,815
04 Dec 20231.42501.43801.37501.37501.37501,227,778
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...