UK Markets close in 17 mins

Emmerson PLC (EML.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
7.30+0.15 (+2.04%)
As of 3:56PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20217.207.707.007.307.302,473,011
20 Jan 20217.207.407.007.157.151,660,761
19 Jan 20217.357.547.007.407.402,787,714
18 Jan 20216.807.506.507.407.405,481,611
15 Jan 20216.957.106.706.706.701,657,526
14 Jan 20217.007.106.906.956.95671,319
13 Jan 20217.057.206.977.057.051,775,560
12 Jan 20217.557.606.907.307.305,169,745
11 Jan 20216.807.906.707.707.7010,473,325
08 Jan 20215.857.095.807.007.0013,750,186
07 Jan 20215.756.005.705.855.851,631,071
06 Jan 20215.705.805.605.705.70849,346
05 Jan 20215.906.005.605.805.803,604,003
04 Jan 20215.306.205.226.146.1410,256,647
31 Dec 20205.105.505.055.305.301,712,429
30 Dec 20205.305.335.005.005.003,328,036
29 Dec 20204.355.404.305.105.106,579,091
24 Dec 20204.404.504.304.354.351,037,270
23 Dec 20204.404.504.304.504.501,722,610
22 Dec 20204.504.804.404.404.402,246,919
21 Dec 20204.554.704.274.454.452,192,414
18 Dec 20204.454.604.304.554.553,094,493
17 Dec 20204.554.564.404.454.452,230,938
16 Dec 20204.554.704.404.554.551,113,840
15 Dec 20204.404.704.354.554.552,032,936
14 Dec 20204.504.504.354.404.401,365,508
11 Dec 20204.554.564.324.504.50847,463
10 Dec 20204.704.804.404.554.551,560,655
09 Dec 20204.704.854.514.704.70730,424
08 Dec 20204.454.904.404.704.701,735,404
07 Dec 20204.504.454.404.404.40768,702
04 Dec 20204.504.524.364.444.44904,794
03 Dec 20204.504.574.404.454.451,422,914
02 Dec 20204.504.574.404.504.502,565,953
01 Dec 20204.704.704.404.504.501,248,531
30 Nov 20204.804.804.604.704.701,324,223
27 Nov 20204.804.834.704.804.801,334,992
26 Nov 20204.554.904.504.804.802,855,022
25 Nov 20204.504.694.404.554.553,381,887
24 Nov 20204.454.604.324.454.453,674,589
23 Nov 20204.604.744.324.454.451,517,022
20 Nov 20204.854.904.514.604.602,514,271
19 Nov 20204.705.004.684.824.822,389,357
18 Nov 20204.504.804.474.704.702,766,422
17 Nov 20204.454.504.304.454.451,469,277
16 Nov 20204.604.594.304.454.452,075,876
13 Nov 20204.604.604.404.604.60613,806
12 Nov 20204.604.634.404.604.60420,958
11 Nov 20204.604.744.384.504.501,056,532
10 Nov 20204.654.804.404.604.60557,438
09 Nov 20204.654.724.514.654.651,402,820
06 Nov 20204.654.644.514.654.65311,190
05 Nov 20204.704.664.504.654.65788,371
04 Nov 20204.704.904.544.704.70413,065
03 Nov 20204.704.704.584.704.70614,936
02 Nov 20204.704.904.534.604.601,051,849
30 Oct 20204.604.904.604.704.701,285,607
29 Oct 20204.754.804.504.604.602,820,525
28 Oct 20204.955.004.604.754.751,773,183
27 Oct 20204.955.024.804.904.90237,953
26 Oct 20204.955.094.804.954.95924,521
23 Oct 20204.905.094.844.954.952,366,296
22 Oct 20205.005.084.844.904.901,199,175
21 Oct 20205.055.094.975.055.05335,543
20 Oct 20205.105.204.905.055.053,865,803
19 Oct 20205.005.204.965.005.001,555,224
16 Oct 20205.005.204.915.005.002,076,729
15 Oct 20205.005.104.804.854.852,243,797
14 Oct 20205.005.204.965.055.053,041,851
13 Oct 20205.105.154.905.105.103,374,917
12 Oct 20205.005.305.005.205.205,409,063
09 Oct 20204.655.094.505.005.001,925,690
08 Oct 20204.754.804.504.654.653,046,865
07 Oct 20204.505.004.604.754.758,139,600
06 Oct 20204.204.604.144.404.403,350,079
05 Oct 20204.304.374.104.254.251,908,005
02 Oct 20204.354.404.204.304.301,289,734
01 Oct 20204.304.504.304.404.40669,677
30 Sep 20204.354.394.254.304.301,108,673
29 Sep 20204.404.454.314.354.35560,691
28 Sep 20204.504.554.304.404.401,928,211
25 Sep 20204.304.494.254.504.501,858,645
24 Sep 20204.504.604.244.304.301,486,572
23 Sep 20204.154.694.104.504.503,701,550
22 Sep 20204.104.304.064.154.152,353,382
21 Sep 20204.204.234.004.104.103,552,519
18 Sep 20204.204.244.144.204.201,388,831
17 Sep 20204.204.274.154.204.201,531,847
16 Sep 20204.104.244.004.204.204,228,588
15 Sep 20204.404.494.104.324.322,131,537
14 Sep 20204.104.304.004.204.203,560,311
11 Sep 20204.104.174.044.104.101,085,948
10 Sep 20204.254.274.004.054.053,744,814
09 Sep 20204.304.524.144.254.259,000,347
08 Sep 20204.554.604.204.304.304,628,310
07 Sep 20204.604.704.404.554.551,282,764
04 Sep 20204.854.854.504.604.601,534,328
03 Sep 20204.854.954.784.804.801,461,772
02 Sep 20204.955.204.784.854.852,870,985
01 Sep 20204.905.204.804.954.953,493,993
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...