EML

Emmerson Historical Data - EML

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Emmerson Plc EML London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 7.00 09:05:13
Open Price Low Price High Price Close Price Previous Close
7.10 6.95 7.10 7.00 7.00
more quote information »
Industry Sector
NONEQUITY INVESTMENT INSTRUMENTS

EML Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.008.006.957.531,475,151-1.00-12.5%
1 Month9.209.306.958.421,666,585-2.20-23.91%
3 Months7.1010.106.958.583,264,359-0.10-1.41%
6 Months6.9010.105.707.613,134,1910.101.45%
1 Year5.7510.105.046.843,050,9291.2521.74%
3 Years4.3010.102.155.562,991,4912.7062.79%
5 Years2.2510.102.005.272,667,7224.75211.11%

EML 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 7.00 0.00 0.0% 7.10 7.10 6.95 3,643,203
Jun 23 2022 7.00 -0.50 -6.67% 7.40 7.40 7.00 1,632,545
Jun 22 2022 7.50 -0.20 -2.6% 7.70 7.70 7.45 1,759,145
Jun 21 2022 7.70 0.00 0.0% 7.70 7.70 7.70 1,308,457
Jun 20 2022 7.70 -0.25 -3.14% 7.95 7.95 7.65 1,780,496
Jun 17 2022 7.95 -0.05 -0.63% 8.00 8.00 7.95 895,112
Jun 16 2022 8.00 -0.30 -3.61% 8.30 8.30 7.95 3,554,781
Jun 15 2022 8.30 -0.15 -1.78% 8.45 8.55 8.25 1,442,463
Jun 14 2022 8.45 -0.01 -0.12% 8.64 8.64 8.45 855,315
Jun 13 2022 8.46 -0.49 -5.47% 8.95 8.95 8.46 2,827,762
Jun 10 2022 8.95 0.00 0.0% 8.95 9.00 8.90 1,017,058
Jun 09 2022 8.95 0.05 0.56% 8.90 9.05 8.90 2,106,900
Jun 08 2022 8.90 -0.10 -1.11% 9.00 9.00 8.90 782,008
Jun 07 2022 9.00 0.05 0.56% 8.95 9.00 8.95 953,353
Jun 06 2022 8.95 -0.20 -2.19% 9.15 9.20 8.95 1,924,995
Jun 02 2022 9.15 0.00 0.0% 9.15 9.15 9.15 0.00
Jun 01 2022 9.15 0.41 4.69% 8.80 9.15 8.80 1,859,370
May 31 2022 8.74 -0.36 -3.96% 9.10 9.10 8.70 1,971,880
May 30 2022 9.10 -0.20 -2.15% 9.30 9.30 9.05 2,593,868
May 27 2022 9.30 0.10 1.09% 9.20 9.30 9.20 733,015
May 26 2022 9.20 -0.05 -0.54% 9.25 9.25 9.10 2,055,141
May 25 2022 9.25 -0.15 -1.6% 9.40 9.40 9.25 1,385,303
See More Historical Prices »
Your Recent History
LSE
EML
Emmerson
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220625 16:24:01