Emmerson PLC (EML.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:39AM GMT. Market open.
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Mar 2023 | 4.6120 | 4.6120 | 4.5200 | 4.5850 | 4.5850 | 191,446 |
| 17 Mar 2023 | 4.7000 | 4.7500 | 4.6100 | 4.6500 | 4.6500 | 1,004,776 |
| 16 Mar 2023 | 4.7000 | 4.8000 | 4.6000 | 4.7000 | 4.7000 | 1,566,893 |
| 15 Mar 2023 | 4.7000 | 4.8000 | 4.6350 | 4.7000 | 4.7000 | 719,501 |
| 14 Mar 2023 | 4.6750 | 4.7500 | 4.6000 | 4.7000 | 4.7000 | 1,086,194 |
| 13 Mar 2023 | 4.7500 | 4.8000 | 4.5000 | 4.6750 | 4.6750 | 397,493 |
| 10 Mar 2023 | 4.7500 | 4.7700 | 4.7000 | 4.7500 | 4.7500 | 569,574 |
| 09 Mar 2023 | 4.7500 | 4.8000 | 4.7400 | 4.7500 | 4.7500 | 162,245 |
| 08 Mar 2023 | 4.8000 | 4.9000 | 4.7320 | 4.7500 | 4.7500 | 157,882 |
| 07 Mar 2023 | 4.8500 | 4.8750 | 4.7000 | 4.7800 | 4.7800 | 1,024,475 |
| 06 Mar 2023 | 4.9000 | 5.0000 | 4.7100 | 4.8500 | 4.8500 | 1,492,703 |
| 03 Mar 2023 | 4.9000 | 4.9100 | 4.8000 | 4.9000 | 4.9000 | 286,065 |
| 02 Mar 2023 | 4.9000 | 5.0000 | 4.8500 | 4.9000 | 4.9000 | 235,889 |
| 01 Mar 2023 | 4.8000 | 5.0000 | 4.7300 | 4.9000 | 4.9000 | 1,227,025 |
| 28 Feb 2023 | 4.9500 | 5.0000 | 4.7100 | 4.8000 | 4.8000 | 1,259,502 |
| 27 Feb 2023 | 5.0500 | 5.1000 | 4.9120 | 4.9500 | 4.9500 | 612,425 |
| 24 Feb 2023 | 5.2000 | 5.4000 | 5.0000 | 5.0000 | 5.0000 | 3,310,156 |
| 23 Feb 2023 | 5.1000 | 5.3300 | 5.1000 | 5.3000 | 5.3000 | 1,467,881 |
| 22 Feb 2023 | 5.2000 | 5.4000 | 5.1200 | 5.1000 | 5.1000 | 263,090 |
| 21 Feb 2023 | 5.2000 | 5.4000 | 5.0950 | 5.2000 | 5.2000 | 291,186 |
| 20 Feb 2023 | 5.1000 | 5.3000 | 5.0000 | 5.2000 | 5.2000 | 842,442 |
| 17 Feb 2023 | 5.1000 | 5.2000 | 5.0300 | 5.1000 | 5.1000 | 132,352 |
| 16 Feb 2023 | 5.1000 | 5.2000 | 5.0000 | 5.1000 | 5.1000 | 608,755 |
| 15 Feb 2023 | 5.1000 | 5.2000 | 5.0000 | 5.1000 | 5.1000 | 1,056,673 |
| 14 Feb 2023 | 4.9500 | 5.3000 | 4.9000 | 5.1000 | 5.1000 | 7,098,144 |
| 13 Feb 2023 | 4.7500 | 4.9000 | 4.7510 | 4.8000 | 4.8000 | 689,104 |
| 10 Feb 2023 | 4.8500 | 5.0000 | 4.7250 | 4.8000 | 4.8000 | 1,543,582 |
| 09 Feb 2023 | 4.9500 | 4.9000 | 4.8010 | 4.8500 | 4.8500 | 1,182,914 |
| 08 Feb 2023 | 4.9500 | 5.0000 | 4.9000 | 4.9500 | 4.9500 | 258,286 |
| 07 Feb 2023 | 4.9500 | 5.0000 | 4.9100 | 4.9500 | 4.9500 | 533,941 |
| 06 Feb 2023 | 5.0500 | 5.0000 | 4.8200 | 4.9500 | 4.9500 | 4,584,755 |
| 03 Feb 2023 | 5.1000 | 5.1750 | 4.9500 | 5.0500 | 5.0500 | 1,486,957 |
| 02 Feb 2023 | 5.2500 | 5.2000 | 5.0510 | 5.1000 | 5.1000 | 1,058,486 |
| 01 Feb 2023 | 5.2500 | 5.2700 | 5.2000 | 5.2000 | 5.2000 | 567,423 |
| 31 Jan 2023 | 5.2500 | 5.3000 | 5.2700 | 5.2500 | 5.2500 | 120,922 |
| 30 Jan 2023 | 5.3000 | 5.4000 | 5.2000 | 5.2500 | 5.2500 | 380,606 |
| 27 Jan 2023 | 5.3000 | 5.4000 | 5.2340 | 5.3000 | 5.3000 | 81,733 |
| 26 Jan 2023 | 5.2500 | 5.4000 | 5.2130 | 5.3000 | 5.3000 | 887,018 |
| 25 Jan 2023 | 5.3000 | 5.3500 | 5.2000 | 5.2500 | 5.2500 | 690,440 |
| 24 Jan 2023 | 5.2500 | 5.6000 | 5.2000 | 5.3000 | 5.3000 | 563,026 |
| 23 Jan 2023 | 5.4500 | 5.5100 | 5.2100 | 5.2500 | 5.2500 | 1,358,974 |
| 20 Jan 2023 | 5.4500 | 5.6000 | 5.4150 | 5.4500 | 5.4500 | 319,577 |
| 19 Jan 2023 | 5.4500 | 5.6000 | 5.3000 | 5.4500 | 5.4500 | 90,370 |
| 18 Jan 2023 | 5.4500 | 5.6000 | 5.3050 | 5.4500 | 5.4500 | 856,822 |
| 17 Jan 2023 | 5.4500 | 5.5400 | 5.3000 | 5.4500 | 5.4500 | 546,160 |
| 16 Jan 2023 | 5.4000 | 5.6000 | 5.3250 | 5.4500 | 5.4500 | 122,158 |
| 13 Jan 2023 | 5.4500 | 5.5300 | 5.3000 | 5.4000 | 5.4000 | 833,979 |
| 12 Jan 2023 | 5.6000 | 5.7000 | 5.4000 | 5.4500 | 5.4500 | 371,531 |
| 11 Jan 2023 | 5.7000 | 5.7200 | 5.5120 | 5.7000 | 5.7000 | 638,735 |
| 10 Jan 2023 | 5.7000 | 5.8000 | 5.6000 | 5.7000 | 5.7000 | 455,216 |
| 09 Jan 2023 | 5.8500 | 5.9970 | 5.6020 | 5.7000 | 5.7000 | 1,322,181 |
| 06 Jan 2023 | 5.8500 | 6.0000 | 5.7300 | 5.8500 | 5.8500 | 371,980 |
| 05 Jan 2023 | 5.8500 | 6.0000 | 5.7400 | 5.8500 | 5.8500 | 369,125 |
| 04 Jan 2023 | 5.8000 | 6.0000 | 5.7400 | 5.9000 | 5.9000 | 267,637 |
| 03 Jan 2023 | 5.4500 | 5.9000 | 5.4500 | 5.8000 | 5.8000 | 2,433,849 |
| 30 Dec 2022 | 5.4000 | 5.5400 | 5.3000 | 5.4500 | 5.4500 | 1,249,726 |
| 29 Dec 2022 | 5.1000 | 5.4300 | 5.0000 | 5.4000 | 5.4000 | 1,194,072 |
| 28 Dec 2022 | 5.0500 | 5.2000 | 5.0000 | 5.1000 | 5.1000 | 839,890 |
| 23 Dec 2022 | 5.0500 | 5.1000 | 5.0220 | 5.0500 | 5.0500 | 290,647 |
| 22 Dec 2022 | 5.1500 | 5.2000 | 5.0000 | 5.0500 | 5.0500 | 565,470 |
| 21 Dec 2022 | 5.1500 | 5.2000 | 5.1000 | 5.1500 | 5.1500 | 716,846 |
| 20 Dec 2022 | 5.5000 | 5.4100 | 5.1000 | 5.1500 | 5.1500 | 1,739,967 |
| 19 Dec 2022 | 5.5000 | 5.6000 | 5.4100 | 5.5000 | 5.5000 | 274,330 |
| 16 Dec 2022 | 5.5500 | 5.5400 | 5.2000 | 5.4500 | 5.4500 | 3,769,734 |
| 15 Dec 2022 | 5.9500 | 5.9700 | 5.5100 | 5.5500 | 5.5500 | 2,330,671 |
| 14 Dec 2022 | 5.9500 | 6.0000 | 5.9000 | 5.9500 | 5.9500 | 1,261,072 |
| 13 Dec 2022 | 6.2000 | 6.2300 | 5.9250 | 5.9500 | 5.9500 | 3,817,983 |
| 12 Dec 2022 | 6.2500 | 6.3000 | 6.1000 | 6.2000 | 6.2000 | 1,506,740 |
| 09 Dec 2022 | 6.2000 | 6.2900 | 6.2000 | 6.2500 | 6.2500 | 2,126,008 |
| 08 Dec 2022 | 6.2000 | 6.2700 | 6.1000 | 6.2000 | 6.2000 | 1,084,885 |
| 07 Dec 2022 | 6.2500 | 6.2900 | 6.1000 | 6.2000 | 6.2000 | 625,684 |
| 06 Dec 2022 | 6.2000 | 6.3000 | 6.1000 | 6.2500 | 6.2500 | 1,581,722 |
| 05 Dec 2022 | 6.1000 | 6.3000 | 6.0000 | 6.2000 | 6.2000 | 2,134,487 |
| 02 Dec 2022 | 6.0000 | 6.2000 | 6.0000 | 6.1000 | 6.1000 | 1,488,423 |
| 01 Dec 2022 | 6.1500 | 6.2850 | 5.9200 | 6.0000 | 6.0000 | 1,629,123 |
| 30 Nov 2022 | 6.4500 | 6.4500 | 6.2100 | 6.1500 | 6.1500 | 969,323 |
| 29 Nov 2022 | 6.3000 | 6.5000 | 6.2550 | 6.4500 | 6.4500 | 3,999,996 |
| 28 Nov 2022 | 6.4000 | 6.5000 | 6.2000 | 6.3000 | 6.3000 | 1,316,949 |
| 25 Nov 2022 | 5.7500 | 6.5800 | 5.7900 | 6.4000 | 6.4000 | 7,780,049 |
| 24 Nov 2022 | 5.1000 | 5.9000 | 5.0600 | 5.7500 | 5.7500 | 5,358,267 |
| 23 Nov 2022 | 5.1000 | 5.2000 | 5.0000 | 5.1000 | 5.1000 | 2,291,919 |
| 22 Nov 2022 | 5.4500 | 5.5000 | 5.0250 | 5.2000 | 5.2000 | 2,749,372 |
| 21 Nov 2022 | 4.8500 | 5.4990 | 4.7000 | 5.4500 | 5.4500 | 5,709,486 |
| 18 Nov 2022 | 4.6000 | 4.6900 | 4.5610 | 4.6500 | 4.6500 | 494,489 |
| 17 Nov 2022 | 4.6000 | 4.7000 | 4.5000 | 4.6000 | 4.6000 | 488,050 |
| 16 Nov 2022 | 4.7000 | 4.8200 | 4.5000 | 4.6000 | 4.6000 | 1,007,666 |
| 15 Nov 2022 | 4.6500 | 4.8000 | 4.6000 | 4.7000 | 4.7000 | 1,058,822 |
| 14 Nov 2022 | 4.6500 | 4.7700 | 4.6100 | 4.6500 | 4.6500 | 986,196 |
| 11 Nov 2022 | 4.6000 | 4.7700 | 4.5000 | 4.6500 | 4.6500 | 1,067,955 |
| 10 Nov 2022 | 4.6000 | 4.6500 | 4.5420 | 4.6000 | 4.6000 | 822,583 |
| 09 Nov 2022 | 4.6000 | 4.6800 | 4.5000 | 4.6000 | 4.6000 | 111,381 |
| 08 Nov 2022 | 4.6500 | 4.6900 | 4.5690 | 4.6000 | 4.6000 | 290,224 |
| 07 Nov 2022 | 4.8500 | 4.7990 | 4.6250 | 4.6500 | 4.6500 | 645,130 |
| 04 Nov 2022 | 4.8000 | 4.8600 | 4.7000 | 4.7500 | 4.7500 | 1,081,094 |
| 03 Nov 2022 | 4.8000 | 4.7500 | 4.6000 | 4.8000 | 4.8000 | 1,704,183 |
| 02 Nov 2022 | 4.7500 | 4.8900 | 4.7000 | 4.8000 | 4.8000 | 641,788 |
| 01 Nov 2022 | 4.6000 | 4.8000 | 4.6000 | 4.7500 | 4.7500 | 1,022,982 |
| 31 Oct 2022 | 4.7500 | 4.8000 | 4.5250 | 4.6000 | 4.6000 | 1,917,734 |
| 28 Oct 2022 | 4.8000 | 4.8000 | 4.7000 | 4.7500 | 4.7500 | 465,530 |
| 27 Oct 2022 | 4.8500 | 4.9000 | 4.7000 | 4.8000 | 4.8000 | 801,405 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
