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
08/08/2022 7.00 7.06 6.72 6.80 1,852,769
05/08/2022 6.85 7.09 6.75 7.00 1,708,253
04/08/2022 6.75 6.85 6.61 6.85 2,133,532
03/08/2022 6.65 6.80 6.60 6.75 1,076,325
02/08/2022 6.85 6.90 6.61 6.65 1,301,069
01/08/2022 7.00 7.04 6.80 6.85 1,079,617
29/07/2022 7.05 7.09 6.91 7.05 1,303,978
28/07/2022 7.10 7.15 6.92 7.05 1,239,370
27/07/2022 7.23 7.23 7.05 7.10 1,089,779
26/07/2022 7.25 7.38 7.20 7.30 578,306
25/07/2022 7.05 7.36 6.92 7.25 1,301,896
22/07/2022 7.28 7.28 7.00 7.00 1,483,857
21/07/2022 7.00 7.30 6.97 7.26 1,394,985
20/07/2022 6.95 7.07 6.92 7.00 1,344,932
19/07/2022 7.15 7.15 6.93 6.95 1,021,031
18/07/2022 7.00 7.27 6.92 7.20 1,582,165
15/07/2022 7.05 7.08 6.90 7.00 1,311,170
14/07/2022 7.15 7.19 7.01 7.05 932,718
13/07/2022 7.06 7.19 7.06 7.15 289,265
12/07/2022 7.25 7.30 7.04 7.05 889,564
11/07/2022 7.45 7.57 7.20 7.25 1,381,921
08/07/2022 7.35 7.42 7.32 7.40 389,150
07/07/2022 7.50 7.50 7.20 7.35 2,118,889
06/07/2022 7.90 8.09 7.52 7.60 1,936,670
05/07/2022 7.50 8.00 7.50 7.82 3,480,315
04/07/2022 7.10 7.50 7.03 7.40 2,015,303
01/07/2022 7.00 7.14 6.90 7.05 2,275,204
30/06/2022 7.05 7.10 6.93 7.00 1,659,347
29/06/2022 7.15 7.17 7.00 7.06 863,807
28/06/2022 7.30 7.34 7.10 7.15 1,829,451

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

Sponsored Adverts