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
23/02/2024 2.60 2.97 2.50 2.60 3,491,619
22/02/2024 2.35 2.68 2.31 2.60 5,852,592
21/02/2024 2.40 2.40 2.30 2.35 1,949,125
20/02/2024 2.40 2.50 2.40 2.40 662,490
19/02/2024 2.43 2.43 2.40 2.40 330,719
16/02/2024 2.45 2.46 2.40 2.45 476,915
15/02/2024 2.45 2.46 2.35 2.45 705,734
14/02/2024 2.45 2.49 2.40 2.45 1,055,064
13/02/2024 2.45 2.50 2.40 2.45 636,451
12/02/2024 2.70 2.80 2.41 2.45 1,712,737
09/02/2024 3.05 3.16 2.60 2.75 3,557,677
08/02/2024 3.10 3.20 2.98 3.05 3,541,606
07/02/2024 3.00 3.48 2.90 3.00 8,832,967
06/02/2024 2.25 2.98 2.20 2.70 6,317,814
05/02/2024 2.05 2.30 2.00 2.25 2,600,867
02/02/2024 2.08 2.10 2.01 2.05 1,573,762
01/02/2024 2.00 2.19 1.95 2.08 7,374,229
31/01/2024 1.85 1.90 1.77 1.83 1,048,954
30/01/2024 1.85 1.85 1.81 1.85 157,718
29/01/2024 1.95 1.95 1.83 1.90 1,467,846
26/01/2024 1.98 2.03 1.90 1.98 622,999
25/01/2024 1.95 2.04 1.94 1.98 1,006,857
24/01/2024 2.05 2.05 1.90 2.03 998,134
23/01/2024 2.06 2.29 2.06 2.08 2,772,743
22/01/2024 2.05 2.10 1.90 2.05 1,663,556
19/01/2024 2.05 2.15 2.00 2.00 1,328,197
18/01/2024 2.15 2.19 2.04 2.05 709,918
17/01/2024 2.39 2.39 2.00 2.15 2,079,035
16/01/2024 2.39 2.58 2.39 2.40 2,112,409
15/01/2024 2.25 2.39 2.21 2.35 1,439,458

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