UK markets closed

Emmerson PLC (EML.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.8150+0.0150 (+0.83%)
At close: 04:35PM BST
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 20241.80801.81501.70011.81501.8150354,851
18 Jun 20241.85001.86001.70001.80001.8000496,813
17 Jun 20241.90001.90001.80001.85001.8500778,560
14 Jun 20241.90001.95901.80001.80001.8000326,851
13 Jun 20241.95001.97001.85001.90001.9000323,149
12 Jun 20242.05002.20001.90001.95001.9500227,097
11 Jun 20242.05002.01001.92002.05002.0500154,744
10 Jun 20242.05002.20001.90002.05002.0500476,228
07 Jun 20242.05002.20001.90002.05002.0500788,148
06 Jun 20242.05002.01001.90001.90001.900081,510
05 Jun 20242.05001.92201.92202.05002.050021,360
04 Jun 20242.05002.20001.92002.05002.0500389,435
03 Jun 20241.95002.17001.90002.05002.05001,449,285
31 May 20241.95002.00001.92501.95001.9500563,321
30 May 20241.90002.00001.87501.95001.95001,610,508
29 May 20241.90001.96501.82601.90001.9000107,294
28 May 20242.00002.05001.81001.90001.90002,933,225
24 May 20242.00002.10001.98802.00002.0000727,172
23 May 20242.05002.10001.95002.00002.0000384,632
22 May 20242.00002.20001.95002.05002.05001,314,318
21 May 20242.15002.18502.00002.00002.00002,269,297
20 May 20242.30002.40002.10002.15002.15001,893,149
17 May 20242.40002.40002.20002.30002.30002,129,148
16 May 20242.40002.50002.30002.40002.40001,401,750
15 May 20242.40002.49002.31502.40002.4000674,363
14 May 20242.40002.47502.47502.40002.4000115,325
13 May 20242.20002.60002.24402.40002.40005,164,309
10 May 20242.20002.26002.17002.20002.2000199,360
09 May 20242.30002.40002.10002.25002.25002,769,406
08 May 20242.40002.50002.20402.30002.3000926,002
07 May 20242.45002.50002.30002.40002.4000637,965
03 May 20242.45002.52002.34702.45002.45001,103,917
02 May 20242.45002.54802.52502.45002.45003,924
01 May 20242.40002.60002.41602.45002.4500573,304
30 Apr 20242.35002.50002.39802.40002.4000538,329
29 Apr 20242.35002.39902.30002.35002.3500906,713
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...