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
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
21/07/2025 1.90 2.00 1.80 1.82 845,951
18/07/2025 1.90 2.00 1.83 1.90 915,792
17/07/2025 1.90 2.00 1.82 1.85 360,211
16/07/2025 1.90 1.92 1.82 1.90 767,071
15/07/2025 1.85 2.00 1.83 1.90 1,016,686
14/07/2025 1.85 1.90 1.82 1.85 725,511
11/07/2025 1.85 1.90 1.85 1.85 415,813
10/07/2025 1.90 1.91 1.81 1.85 947,186
09/07/2025 1.90 1.96 1.85 1.90 666,333
08/07/2025 1.90 1.97 1.85 1.90 244,750
07/07/2025 1.90 2.00 1.80 1.90 598,005
04/07/2025 1.90 2.00 1.83 1.90 732,285
03/07/2025 1.90 1.99 1.84 1.90 636,127
02/07/2025 1.90 2.00 1.86 1.90 191,755
01/07/2025 1.82 2.00 1.82 1.90 256,807
30/06/2025 1.80 1.90 1.76 1.80 588,837
27/06/2025 1.80 1.88 1.79 1.80 238,515
26/06/2025 1.80 1.90 1.79 1.80 227,806
25/06/2025 1.80 1.90 1.78 1.80 200,000

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