livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Emmerson - (EML) share price history


Emmerson share priceEML share price tradesEML Fundamentals watchlistADD to watchlist
Emmerson - (EML) share price history
Date Open High Low Close Volume
30/11/2021 6.60 6.61 6.34 6.42 2,384,762
29/11/2021 6.18 6.80 6.18 6.60 3,423,405
26/11/2021 6.60 7.00 6.16 6.20 5,968,044
25/11/2021 6.70 7.00 6.70 6.85 3,776,609
24/11/2021 6.79 6.90 6.70 6.74 4,397,478
23/11/2021 6.88 6.88 6.60 6.74 5,345,814
22/11/2021 7.00 7.00 6.70 6.80 3,446,452
19/11/2021 6.70 7.00 6.60 6.95 5,277,192
18/11/2021 6.65 6.80 6.46 6.70 3,458,335
17/11/2021 6.96 7.00 6.62 6.65 4,499,809
16/11/2021 6.78 7.10 6.71 7.00 14,962,159
15/11/2021 7.00 7.30 6.65 6.70 9,027,201
12/11/2021 6.28 7.00 6.20 6.95 11,909,457
11/11/2021 6.40 6.50 6.11 6.16 8,533,463
10/11/2021 6.38 7.00 6.16 6.30 29,013,877
09/11/2021 5.74 5.80 5.60 5.65 2,243,624
08/11/2021 5.67 5.80 5.40 5.80 5,869,364
05/11/2021 5.67 5.88 5.60 5.70 3,330,293
04/11/2021 5.85 5.90 5.60 5.70 997,032
03/11/2021 5.97 5.97 5.80 5.80 1,480,269
02/11/2021 5.98 5.98 5.82 5.90 1,263,867
01/11/2021 5.71 6.00 5.71 5.90 2,367,870
29/10/2021 5.74 5.80 5.70 5.75 1,448,972
28/10/2021 6.15 6.20 5.70 5.90 4,324,556
27/10/2021 6.20 6.30 5.80 6.10 6,789,052
26/10/2021 5.93 6.20 5.93 6.10 1,949,448
25/10/2021 5.50 6.10 5.50 6.00 9,162,823
22/10/2021 5.60 5.60 5.45 5.50 2,233,038
21/10/2021 5.54 5.54 5.45 5.50 1,473,555
20/10/2021 5.49 5.57 5.40 5.50 1,505,031

Emmerson - (EML) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z