UK Markets close in 5 hrs 10 mins

Emmerson PLC (EML.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4.5850-0.0650 (-1.40%)
As of 10:39AM GMT. Market open.
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 20234.61204.61204.52004.58504.5850191,446
17 Mar 20234.70004.75004.61004.65004.65001,004,776
16 Mar 20234.70004.80004.60004.70004.70001,566,893
15 Mar 20234.70004.80004.63504.70004.7000719,501
14 Mar 20234.67504.75004.60004.70004.70001,086,194
13 Mar 20234.75004.80004.50004.67504.6750397,493
10 Mar 20234.75004.77004.70004.75004.7500569,574
09 Mar 20234.75004.80004.74004.75004.7500162,245
08 Mar 20234.80004.90004.73204.75004.7500157,882
07 Mar 20234.85004.87504.70004.78004.78001,024,475
06 Mar 20234.90005.00004.71004.85004.85001,492,703
03 Mar 20234.90004.91004.80004.90004.9000286,065
02 Mar 20234.90005.00004.85004.90004.9000235,889
01 Mar 20234.80005.00004.73004.90004.90001,227,025
28 Feb 20234.95005.00004.71004.80004.80001,259,502
27 Feb 20235.05005.10004.91204.95004.9500612,425
24 Feb 20235.20005.40005.00005.00005.00003,310,156
23 Feb 20235.10005.33005.10005.30005.30001,467,881
22 Feb 20235.20005.40005.12005.10005.1000263,090
21 Feb 20235.20005.40005.09505.20005.2000291,186
20 Feb 20235.10005.30005.00005.20005.2000842,442
17 Feb 20235.10005.20005.03005.10005.1000132,352
16 Feb 20235.10005.20005.00005.10005.1000608,755
15 Feb 20235.10005.20005.00005.10005.10001,056,673
14 Feb 20234.95005.30004.90005.10005.10007,098,144
13 Feb 20234.75004.90004.75104.80004.8000689,104
10 Feb 20234.85005.00004.72504.80004.80001,543,582
09 Feb 20234.95004.90004.80104.85004.85001,182,914
08 Feb 20234.95005.00004.90004.95004.9500258,286
07 Feb 20234.95005.00004.91004.95004.9500533,941
06 Feb 20235.05005.00004.82004.95004.95004,584,755
03 Feb 20235.10005.17504.95005.05005.05001,486,957
02 Feb 20235.25005.20005.05105.10005.10001,058,486
01 Feb 20235.25005.27005.20005.20005.2000567,423
31 Jan 20235.25005.30005.27005.25005.2500120,922
30 Jan 20235.30005.40005.20005.25005.2500380,606
27 Jan 20235.30005.40005.23405.30005.300081,733
26 Jan 20235.25005.40005.21305.30005.3000887,018
25 Jan 20235.30005.35005.20005.25005.2500690,440
24 Jan 20235.25005.60005.20005.30005.3000563,026
23 Jan 20235.45005.51005.21005.25005.25001,358,974
20 Jan 20235.45005.60005.41505.45005.4500319,577
19 Jan 20235.45005.60005.30005.45005.450090,370
18 Jan 20235.45005.60005.30505.45005.4500856,822
17 Jan 20235.45005.54005.30005.45005.4500546,160
16 Jan 20235.40005.60005.32505.45005.4500122,158
13 Jan 20235.45005.53005.30005.40005.4000833,979
12 Jan 20235.60005.70005.40005.45005.4500371,531
11 Jan 20235.70005.72005.51205.70005.7000638,735
10 Jan 20235.70005.80005.60005.70005.7000455,216
09 Jan 20235.85005.99705.60205.70005.70001,322,181
06 Jan 20235.85006.00005.73005.85005.8500371,980
05 Jan 20235.85006.00005.74005.85005.8500369,125
04 Jan 20235.80006.00005.74005.90005.9000267,637
03 Jan 20235.45005.90005.45005.80005.80002,433,849
30 Dec 20225.40005.54005.30005.45005.45001,249,726
29 Dec 20225.10005.43005.00005.40005.40001,194,072
28 Dec 20225.05005.20005.00005.10005.1000839,890
23 Dec 20225.05005.10005.02205.05005.0500290,647
22 Dec 20225.15005.20005.00005.05005.0500565,470
21 Dec 20225.15005.20005.10005.15005.1500716,846
20 Dec 20225.50005.41005.10005.15005.15001,739,967
19 Dec 20225.50005.60005.41005.50005.5000274,330
16 Dec 20225.55005.54005.20005.45005.45003,769,734
15 Dec 20225.95005.97005.51005.55005.55002,330,671
14 Dec 20225.95006.00005.90005.95005.95001,261,072
13 Dec 20226.20006.23005.92505.95005.95003,817,983
12 Dec 20226.25006.30006.10006.20006.20001,506,740
09 Dec 20226.20006.29006.20006.25006.25002,126,008
08 Dec 20226.20006.27006.10006.20006.20001,084,885
07 Dec 20226.25006.29006.10006.20006.2000625,684
06 Dec 20226.20006.30006.10006.25006.25001,581,722
05 Dec 20226.10006.30006.00006.20006.20002,134,487
02 Dec 20226.00006.20006.00006.10006.10001,488,423
01 Dec 20226.15006.28505.92006.00006.00001,629,123
30 Nov 20226.45006.45006.21006.15006.1500969,323
29 Nov 20226.30006.50006.25506.45006.45003,999,996
28 Nov 20226.40006.50006.20006.30006.30001,316,949
25 Nov 20225.75006.58005.79006.40006.40007,780,049
24 Nov 20225.10005.90005.06005.75005.75005,358,267
23 Nov 20225.10005.20005.00005.10005.10002,291,919
22 Nov 20225.45005.50005.02505.20005.20002,749,372
21 Nov 20224.85005.49904.70005.45005.45005,709,486
18 Nov 20224.60004.69004.56104.65004.6500494,489
17 Nov 20224.60004.70004.50004.60004.6000488,050
16 Nov 20224.70004.82004.50004.60004.60001,007,666
15 Nov 20224.65004.80004.60004.70004.70001,058,822
14 Nov 20224.65004.77004.61004.65004.6500986,196
11 Nov 20224.60004.77004.50004.65004.65001,067,955
10 Nov 20224.60004.65004.54204.60004.6000822,583
09 Nov 20224.60004.68004.50004.60004.6000111,381
08 Nov 20224.65004.69004.56904.60004.6000290,224
07 Nov 20224.85004.79904.62504.65004.6500645,130
04 Nov 20224.80004.86004.70004.75004.75001,081,094
03 Nov 20224.80004.75004.60004.80004.80001,704,183
02 Nov 20224.75004.89004.70004.80004.8000641,788
01 Nov 20224.60004.80004.60004.75004.75001,022,982
31 Oct 20224.75004.80004.52504.60004.60001,917,734
28 Oct 20224.80004.80004.70004.75004.7500465,530
27 Oct 20224.85004.90004.70004.80004.8000801,405
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...