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
02/09/2025 2.05 2.05 1.92 2.05 220,544
01/09/2025 2.05 2.10 1.90 2.05 130,298
29/08/2025 2.05 2.05 1.90 2.05 281,712
28/08/2025 2.05 2.20 1.90 2.05 4,750
27/08/2025 2.05 2.20 1.93 2.00 387,635
26/08/2025 2.05 2.20 1.93 2.05 794,425
22/08/2025 2.05 2.05 1.98 2.05 78,289
21/08/2025 2.05 2.20 2.02 2.05 35,813
20/08/2025 1.90 2.20 1.84 2.05 2,666,524
19/08/2025 1.90 1.90 1.83 1.90 97,086
18/08/2025 1.88 1.98 1.75 1.90 807,677
15/08/2025 1.88 1.99 1.82 1.88 335,831
14/08/2025 1.88 1.99 1.82 1.88 261,299
13/08/2025 1.88 2.00 1.75 1.88 356,901
12/08/2025 1.88 1.88 1.83 1.88 154,367
11/08/2025 1.88 2.00 1.75 1.88 240,862
08/08/2025 1.88 1.96 1.86 1.88 835,568
07/08/2025 1.88 1.88 1.86 1.88 14,015
06/08/2025 1.88 2.00 1.86 1.88 139,409
05/08/2025 1.88 1.89 1.86 1.88 64,082
04/08/2025 1.88 1.98 1.75 1.88 615,530
01/08/2025 1.88 1.91 1.75 1.90 157,030
31/07/2025 1.88 1.88 1.75 1.88 508,149
30/07/2025 1.85 1.90 1.85 1.85 48,436
29/07/2025 1.90 2.00 1.82 1.85 1,443,041
28/07/2025 1.90 2.00 1.88 1.90 48,197
25/07/2025 1.87 1.90 1.87 1.90 727,695
24/07/2025 1.80 1.86 1.78 1.85 638,100
23/07/2025 1.80 1.86 1.60 1.80 279,727
22/07/2025 1.88 1.88 1.80 1.82 649,030

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