UK markets closed

Emmerson PLC (EML.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
4.5000-0.2000 (-4.26%)
At close: 4:23PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20204.60004.70004.40004.50004.50001,248,531
30 Nov 20204.80004.80004.60004.70004.70001,324,223
27 Nov 20204.80004.83004.70004.80004.80001,334,992
26 Nov 20204.55004.90004.50004.80004.80002,855,022
25 Nov 20204.50004.69004.40004.55004.55003,381,887
24 Nov 20204.45004.60004.32004.45004.45003,674,589
23 Nov 20204.60004.74004.32504.45004.45001,517,022
20 Nov 20204.85004.90004.51004.60004.60002,514,271
19 Nov 20204.70005.00004.67504.82004.82002,389,357
18 Nov 20204.50004.80004.47004.70004.70002,766,422
17 Nov 20204.45004.50004.30004.45004.45001,469,277
16 Nov 20204.60004.59004.30004.45004.45002,075,876
13 Nov 20204.60004.60004.40004.60004.6000613,806
12 Nov 20204.60004.62504.40004.60004.6000420,958
11 Nov 20204.60004.74004.38004.50004.50001,056,532
10 Nov 20204.65004.80004.40004.60004.6000557,438
09 Nov 20204.65004.72404.50904.65004.65001,402,820
06 Nov 20204.65004.63504.51504.65004.6500311,190
05 Nov 20204.70004.66304.50004.65004.6500788,371
04 Nov 20204.70004.90004.54004.70004.7000413,065
03 Nov 20204.70004.70004.58004.70004.7000614,936
02 Nov 20204.70004.90004.52504.60004.60001,051,849
30 Oct 20204.60004.90004.60004.70004.70001,285,607
29 Oct 20204.75004.80004.50004.60004.60002,820,525
28 Oct 20204.95005.00004.60004.75004.75001,773,183
27 Oct 20204.95005.02004.80304.90004.9000237,953
26 Oct 20204.95005.09004.80304.95004.9500924,521
23 Oct 20204.90005.09004.84004.95004.95002,366,296
22 Oct 20205.00005.08004.84004.90004.90001,199,175
21 Oct 20205.05005.09004.97205.05005.0500335,543
20 Oct 20205.10005.20004.90005.05005.05003,865,803
19 Oct 20205.00005.20004.96005.00005.00001,555,224
16 Oct 20205.00005.20004.90605.00005.00002,076,729
15 Oct 20205.00005.10004.80004.85004.85002,243,797
14 Oct 20205.00005.20004.96005.05005.05003,041,851
13 Oct 20205.10005.15004.90005.10005.10003,374,917
12 Oct 20205.00005.30005.00005.20005.20005,409,063
09 Oct 20204.65005.09004.50005.00005.00001,925,690
08 Oct 20204.75004.80004.50004.65004.65003,046,865
07 Oct 20204.50005.00004.60004.75004.75008,139,600
06 Oct 20204.20004.60004.14404.40004.40003,350,079
05 Oct 20204.30004.37004.10004.25004.25001,908,005
02 Oct 20204.35004.40004.20304.30004.30001,289,734
01 Oct 20204.30004.50004.30004.40004.4000669,677
30 Sep 20204.35004.39004.24604.30004.30001,108,673
29 Sep 20204.40004.45004.30604.35004.3500560,691
28 Sep 20204.50004.55004.30004.40004.40001,928,211
25 Sep 20204.30004.49004.24604.50004.50001,858,645
24 Sep 20204.50004.60004.24404.30004.30001,486,572
23 Sep 20204.15004.69004.10004.50004.50003,701,550
22 Sep 20204.10004.29804.06004.15004.15002,353,382
21 Sep 20204.20004.22904.00004.10004.10003,552,519
18 Sep 20204.20004.24004.13904.20004.20001,388,831
17 Sep 20204.20004.27004.15004.20004.20001,531,847
16 Sep 20204.10004.24504.00004.20004.20004,228,588
15 Sep 20204.40004.49004.10004.32004.32002,131,537
14 Sep 20204.10004.30004.00004.20004.20003,560,311
11 Sep 20204.10004.17004.03604.10004.10001,085,948
10 Sep 20204.25004.27004.00004.05004.05003,744,814
09 Sep 20204.30004.52004.13904.25004.25009,000,347
08 Sep 20204.55004.60004.20004.30004.30004,628,310
07 Sep 20204.60004.70004.40004.55004.55001,282,764
04 Sep 20204.85004.85004.50004.60004.60001,534,328
03 Sep 20204.85004.95004.77504.80004.80001,461,772
02 Sep 20204.95005.20004.77704.85004.85002,870,985
01 Sep 20204.90005.20004.80004.95004.95003,493,993
28 Aug 20204.55005.20004.52504.80004.80006,242,647
27 Aug 20204.60004.67004.52504.55004.55001,863,059
26 Aug 20204.50004.71004.39004.60004.60006,280,440
25 Aug 20204.25004.70004.21004.45004.45003,799,882
24 Aug 20204.25004.30004.10004.25004.25001,183,472
21 Aug 20204.10004.28704.10004.25004.25002,627,000
20 Aug 20204.15004.27004.10004.20004.20001,672,052
19 Aug 20203.95004.20003.90004.15004.15002,349,000
18 Aug 20204.00004.06403.70003.90003.90005,148,254
17 Aug 20204.10004.17003.90004.00004.00003,665,330
14 Aug 20204.30004.32504.00004.10004.10002,830,995
13 Aug 20204.35004.37004.24004.30004.30001,419,361
12 Aug 20204.35004.40004.25504.35004.3500655,610
11 Aug 20204.25004.50004.20004.35004.35006,477,917
10 Aug 20203.90004.40003.80304.25004.25006,174,234
07 Aug 20203.95004.00003.80003.90003.90005,211,626
06 Aug 20204.00004.09003.90003.95003.95002,880,016
05 Aug 20204.15004.15003.90304.00004.00005,553,646
04 Aug 20204.15004.16704.10004.15004.1500872,261
03 Aug 20204.35004.40004.10004.15004.15004,530,549
31 Jul 20204.40004.40004.30004.35004.35003,797,653
30 Jul 20204.55004.51004.40004.45004.45001,482,886
29 Jul 20204.60004.60004.30004.50004.50004,509,395
28 Jul 20204.50004.80004.41004.60004.60005,616,201
27 Jul 20204.55004.54004.40004.45004.45005,618,250
24 Jul 20204.55004.57504.40304.55004.55002,121,659
23 Jul 20204.55004.70004.43004.55004.55001,585,532
22 Jul 20204.55004.70004.40004.55004.55002,903,067
21 Jul 20204.70004.70004.40004.55004.55001,710,440
20 Jul 20204.80004.90004.60004.70004.70004,307,002
17 Jul 20204.50004.94004.50004.87004.87007,278,614
16 Jul 20204.60004.80004.30004.60004.600014,442,783
15 Jul 20204.85005.30004.80005.20005.20009,820,392
14 Jul 20204.65004.90004.56004.70004.70001,896,342
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...