Emmerson PLC (EML.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
4.9500+0.0500 (+1.02%)
At close: 5:06PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Oct 2020 | 4.9000 | 5.0900 | 4.8400 | 4.9500 | 4.9500 | 2,366,296 |
| 22 Oct 2020 | 5.0000 | 5.0800 | 4.8400 | 4.9000 | 4.9000 | 1,199,175 |
| 21 Oct 2020 | 5.0500 | 5.0900 | 4.9720 | 5.0500 | 5.0500 | 335,543 |
| 20 Oct 2020 | 5.1000 | 5.2000 | 4.9000 | 5.0500 | 5.0500 | 3,865,803 |
| 19 Oct 2020 | 5.0000 | 5.2000 | 4.9600 | 5.0000 | 5.0000 | 1,555,224 |
| 16 Oct 2020 | 5.0000 | 5.2000 | 4.9060 | 5.0000 | 5.0000 | 2,076,729 |
| 15 Oct 2020 | 5.0000 | 5.1000 | 4.8000 | 4.8500 | 4.8500 | 2,243,797 |
| 14 Oct 2020 | 5.0000 | 5.2000 | 4.9600 | 5.0500 | 5.0500 | 3,041,851 |
| 13 Oct 2020 | 5.1000 | 5.1500 | 4.9000 | 5.1000 | 5.1000 | 3,374,917 |
| 12 Oct 2020 | 5.0000 | 5.3000 | 5.0000 | 5.2000 | 5.2000 | 5,409,063 |
| 09 Oct 2020 | 4.6500 | 5.0900 | 4.5000 | 5.0000 | 5.0000 | 1,925,690 |
| 08 Oct 2020 | 4.7500 | 4.8000 | 4.5000 | 4.6500 | 4.6500 | 3,046,865 |
| 07 Oct 2020 | 4.5000 | 5.0000 | 4.6000 | 4.7500 | 4.7500 | 8,139,600 |
| 06 Oct 2020 | 4.2000 | 4.6000 | 4.1440 | 4.4000 | 4.4000 | 3,350,079 |
| 05 Oct 2020 | 4.3000 | 4.3700 | 4.1000 | 4.2500 | 4.2500 | 1,908,005 |
| 02 Oct 2020 | 4.3500 | 4.4000 | 4.2030 | 4.3000 | 4.3000 | 1,289,734 |
| 01 Oct 2020 | 4.3000 | 4.5000 | 4.3000 | 4.4000 | 4.4000 | 669,677 |
| 30 Sep 2020 | 4.3500 | 4.3900 | 4.2460 | 4.3000 | 4.3000 | 1,108,673 |
| 29 Sep 2020 | 4.4000 | 4.4500 | 4.3060 | 4.3500 | 4.3500 | 560,691 |
| 28 Sep 2020 | 4.5000 | 4.5500 | 4.3000 | 4.4000 | 4.4000 | 1,928,211 |
| 25 Sep 2020 | 4.3000 | 4.4900 | 4.2460 | 4.5000 | 4.5000 | 1,858,645 |
| 24 Sep 2020 | 4.5000 | 4.6000 | 4.2440 | 4.3000 | 4.3000 | 1,486,572 |
| 23 Sep 2020 | 4.1500 | 4.6900 | 4.1000 | 4.5000 | 4.5000 | 3,701,550 |
| 22 Sep 2020 | 4.1000 | 4.2980 | 4.0600 | 4.1500 | 4.1500 | 2,353,382 |
| 21 Sep 2020 | 4.2000 | 4.2290 | 4.0000 | 4.1000 | 4.1000 | 3,552,519 |
| 18 Sep 2020 | 4.2000 | 4.2400 | 4.1390 | 4.2000 | 4.2000 | 1,388,831 |
| 17 Sep 2020 | 4.2000 | 4.2700 | 4.1500 | 4.2000 | 4.2000 | 1,531,847 |
| 16 Sep 2020 | 4.1000 | 4.2450 | 4.0000 | 4.2000 | 4.2000 | 4,228,588 |
| 15 Sep 2020 | 4.4000 | 4.4900 | 4.1000 | 4.3200 | 4.3200 | 2,131,537 |
| 14 Sep 2020 | 4.1000 | 4.3000 | 4.0000 | 4.2000 | 4.2000 | 3,560,311 |
| 11 Sep 2020 | 4.1000 | 4.1700 | 4.0360 | 4.1000 | 4.1000 | 1,085,948 |
| 10 Sep 2020 | 4.2500 | 4.2700 | 4.0000 | 4.0500 | 4.0500 | 3,744,814 |
| 09 Sep 2020 | 4.3000 | 4.5200 | 4.1390 | 4.2500 | 4.2500 | 9,000,347 |
| 08 Sep 2020 | 4.5500 | 4.6000 | 4.2000 | 4.3000 | 4.3000 | 4,628,310 |
| 07 Sep 2020 | 4.6000 | 4.7000 | 4.4000 | 4.5500 | 4.5500 | 1,282,764 |
| 04 Sep 2020 | 4.8500 | 4.8500 | 4.5000 | 4.6000 | 4.6000 | 1,534,328 |
| 03 Sep 2020 | 4.8500 | 4.9500 | 4.7750 | 4.8000 | 4.8000 | 1,461,772 |
| 02 Sep 2020 | 4.9500 | 5.2000 | 4.7770 | 4.8500 | 4.8500 | 2,870,985 |
| 01 Sep 2020 | 4.9000 | 5.2000 | 4.8000 | 4.9500 | 4.9500 | 3,493,993 |
| 28 Aug 2020 | 4.5500 | 5.2000 | 4.5250 | 4.8000 | 4.8000 | 6,242,647 |
| 27 Aug 2020 | 4.6000 | 4.6700 | 4.5250 | 4.5500 | 4.5500 | 1,863,059 |
| 26 Aug 2020 | 4.5000 | 4.7100 | 4.3900 | 4.6000 | 4.6000 | 6,280,440 |
| 25 Aug 2020 | 4.2500 | 4.7000 | 4.2100 | 4.4500 | 4.4500 | 3,799,882 |
| 24 Aug 2020 | 4.2500 | 4.3000 | 4.1000 | 4.2500 | 4.2500 | 1,183,472 |
| 21 Aug 2020 | 4.1000 | 4.2870 | 4.1000 | 4.2500 | 4.2500 | 2,627,000 |
| 20 Aug 2020 | 4.1500 | 4.2700 | 4.1000 | 4.2000 | 4.2000 | 1,672,052 |
| 19 Aug 2020 | 3.9500 | 4.2000 | 3.9000 | 4.1500 | 4.1500 | 2,349,000 |
| 18 Aug 2020 | 4.0000 | 4.0640 | 3.7000 | 3.9000 | 3.9000 | 5,148,254 |
| 17 Aug 2020 | 4.1000 | 4.1700 | 3.9000 | 4.0000 | 4.0000 | 3,665,330 |
| 14 Aug 2020 | 4.3000 | 4.3250 | 4.0000 | 4.1000 | 4.1000 | 2,830,995 |
| 13 Aug 2020 | 4.3500 | 4.3700 | 4.2400 | 4.3000 | 4.3000 | 1,419,361 |
| 12 Aug 2020 | 4.3500 | 4.4000 | 4.2550 | 4.3500 | 4.3500 | 655,610 |
| 11 Aug 2020 | 4.2500 | 4.5000 | 4.2000 | 4.3500 | 4.3500 | 6,477,917 |
| 10 Aug 2020 | 3.9000 | 4.4000 | 3.8030 | 4.2500 | 4.2500 | 6,174,234 |
| 07 Aug 2020 | 3.9500 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 5,211,626 |
| 06 Aug 2020 | 4.0000 | 4.0900 | 3.9000 | 3.9500 | 3.9500 | 2,880,016 |
| 05 Aug 2020 | 4.1500 | 4.1500 | 3.9030 | 4.0000 | 4.0000 | 5,553,646 |
| 04 Aug 2020 | 4.1500 | 4.1670 | 4.1000 | 4.1500 | 4.1500 | 872,261 |
| 03 Aug 2020 | 4.3500 | 4.4000 | 4.1000 | 4.1500 | 4.1500 | 4,530,549 |
| 31 Jul 2020 | 4.4000 | 4.4000 | 4.3000 | 4.3500 | 4.3500 | 3,797,653 |
| 30 Jul 2020 | 4.5500 | 4.5100 | 4.4000 | 4.4500 | 4.4500 | 1,482,886 |
| 29 Jul 2020 | 4.6000 | 4.6000 | 4.3000 | 4.5000 | 4.5000 | 4,509,395 |
| 28 Jul 2020 | 4.5000 | 4.8000 | 4.4100 | 4.6000 | 4.6000 | 5,616,201 |
| 27 Jul 2020 | 4.5500 | 4.5400 | 4.4000 | 4.4500 | 4.4500 | 5,618,250 |
| 24 Jul 2020 | 4.5500 | 4.5750 | 4.4030 | 4.5500 | 4.5500 | 2,121,659 |
| 23 Jul 2020 | 4.5500 | 4.7000 | 4.4300 | 4.5500 | 4.5500 | 1,585,532 |
| 22 Jul 2020 | 4.5500 | 4.7000 | 4.4000 | 4.5500 | 4.5500 | 2,903,067 |
| 21 Jul 2020 | 4.7000 | 4.7000 | 4.4000 | 4.5500 | 4.5500 | 1,710,440 |
| 20 Jul 2020 | 4.8000 | 4.9000 | 4.6000 | 4.7000 | 4.7000 | 4,307,002 |
| 17 Jul 2020 | 4.5000 | 4.9400 | 4.5000 | 4.8700 | 4.8700 | 7,278,614 |
| 16 Jul 2020 | 4.6000 | 4.8000 | 4.3000 | 4.6000 | 4.6000 | 14,442,783 |
| 15 Jul 2020 | 4.8500 | 5.3000 | 4.8000 | 5.2000 | 5.2000 | 9,820,392 |
| 14 Jul 2020 | 4.6500 | 4.9000 | 4.5600 | 4.7000 | 4.7000 | 1,896,342 |
| 13 Jul 2020 | 4.8500 | 4.9000 | 4.5550 | 4.6500 | 4.6500 | 2,482,943 |
| 10 Jul 2020 | 4.9000 | 4.9000 | 4.6500 | 4.8500 | 4.8500 | 2,649,739 |
| 09 Jul 2020 | 4.9000 | 5.0000 | 4.8000 | 4.9000 | 4.9000 | 3,641,572 |
| 08 Jul 2020 | 5.0000 | 5.0000 | 4.8000 | 4.9000 | 4.9000 | 1,013,607 |
| 07 Jul 2020 | 5.0000 | 5.0000 | 4.8000 | 5.0000 | 5.0000 | 328,489 |
| 06 Jul 2020 | 5.0500 | 5.2000 | 4.7000 | 4.7000 | 4.7000 | 2,376,895 |
| 03 Jul 2020 | 5.0500 | 5.1000 | 4.8190 | 4.9500 | 4.9500 | 3,333,874 |
| 02 Jul 2020 | 5.1000 | 5.1000 | 5.0000 | 5.1000 | 5.1000 | 2,341,393 |
| 01 Jul 2020 | 5.1000 | 5.1950 | 5.0100 | 5.1600 | 5.1600 | 3,330,820 |
| 30 Jun 2020 | 5.4000 | 5.4000 | 5.1550 | 5.2000 | 5.2000 | 3,566,904 |
| 29 Jun 2020 | 5.5000 | 5.6500 | 5.3000 | 5.3000 | 5.3000 | 4,539,175 |
| 26 Jun 2020 | 5.3000 | 5.7000 | 5.3330 | 5.4000 | 5.4000 | 3,570,992 |
| 25 Jun 2020 | 5.1500 | 5.4000 | 5.1250 | 5.3500 | 5.3500 | 2,276,702 |
| 24 Jun 2020 | 5.2500 | 5.4000 | 5.1000 | 5.2000 | 5.2000 | 3,509,744 |
| 23 Jun 2020 | 5.3000 | 5.3300 | 5.2000 | 5.3000 | 5.3000 | 2,774,916 |
| 22 Jun 2020 | 5.2000 | 5.5000 | 5.2000 | 5.2000 | 5.2000 | 4,742,636 |
| 19 Jun 2020 | 5.2500 | 5.3000 | 5.1000 | 5.1000 | 5.1000 | 1,057,348 |
| 18 Jun 2020 | 5.2500 | 5.4000 | 5.2000 | 5.2400 | 5.2400 | 1,828,868 |
| 17 Jun 2020 | 5.1500 | 5.4000 | 5.1000 | 5.3000 | 5.3000 | 1,769,785 |
| 16 Jun 2020 | 5.3000 | 5.3600 | 5.1250 | 5.2000 | 5.2000 | 4,978,705 |
| 15 Jun 2020 | 5.3000 | 5.5000 | 5.0000 | 5.2000 | 5.2000 | 2,407,574 |
| 12 Jun 2020 | 5.0500 | 5.5500 | 4.9370 | 5.2000 | 5.2000 | 5,239,962 |
| 11 Jun 2020 | 5.3500 | 5.5000 | 4.9000 | 4.9000 | 4.9000 | 8,635,591 |
| 10 Jun 2020 | 5.1500 | 5.4500 | 5.0000 | 5.4000 | 5.4000 | 4,639,459 |
| 09 Jun 2020 | 5.1500 | 5.3750 | 5.0000 | 5.1600 | 5.1600 | 8,205,408 |
| 08 Jun 2020 | 5.2500 | 5.4000 | 5.0750 | 5.1500 | 5.1500 | 6,074,788 |
| 05 Jun 2020 | 5.1000 | 5.3000 | 4.9000 | 5.2000 | 5.2000 | 12,507,654 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
