EML

Emmerson Historical Data - EML

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% 6.20 05:28:29
Open Price Low Price High Price Close Price Previous Close
6.20 6.10 6.20 6.20
more quote information »
Industry Sector
NONEQUITY INVESTMENT INSTRUMENTS

EML Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.156.256.006.151,491,8880.050.81%
1 Month4.606.504.605.692,291,2181.6034.78%
3 Months6.856.854.555.531,806,138-0.65-9.49%
6 Months9.009.054.556.341,556,689-2.80-31.11%
1 Year6.1010.104.557.102,366,2410.101.64%
3 Years3.4510.102.155.802,939,3142.7579.71%
5 Years4.0010.102.155.322,576,2102.2055.0%

EML 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2022 6.20 -0.05 -0.8% 6.25 6.25 6.15 625,684
Dec 06 2022 6.25 0.05 0.81% 6.20 6.25 6.20 1,581,722
Dec 05 2022 6.20 0.10 1.64% 6.10 6.20 6.10 2,134,487
Dec 02 2022 6.10 0.10 1.67% 6.00 6.10 6.00 1,488,423
Dec 01 2022 6.00 -0.15 -2.44% 6.15 6.15 6.00 1,629,123
Nov 30 2022 6.15 -0.30 -4.65% 6.45 6.45 6.15 969,323
Nov 29 2022 6.45 0.15 2.38% 6.30 6.45 6.30 3,999,996
Nov 28 2022 6.30 -0.10 -1.56% 6.40 6.40 6.25 1,316,949
Nov 25 2022 6.40 0.65 11.3% 5.75 6.50 5.75 7,230,049
Nov 24 2022 5.75 0.65 12.75% 5.10 5.80 5.05 7,358,267
Nov 23 2022 5.10 -0.10 -1.92% 5.10 5.10 5.10 1,829,419
Nov 22 2022 5.20 -0.25 -4.59% 5.45 5.49 5.05 2,749,372
Nov 21 2022 5.45 0.80 17.2% 4.85 5.45 4.85 5,709,486
Nov 18 2022 4.65 0.05 1.09% 4.60 4.65 4.60 494,489
Nov 17 2022 4.60 0.00 0.0% 4.60 4.70 4.60 488,050
Nov 16 2022 4.60 -0.10 -2.13% 4.70 4.75 4.60 1,367,666
Nov 15 2022 4.70 0.05 1.08% 4.65 4.70 4.65 1,058,822
Nov 14 2022 4.65 0.00 0.0% 4.65 4.70 4.65 986,196
Nov 11 2022 4.65 0.05 1.09% 4.60 4.70 4.60 1,067,955
Nov 10 2022 4.60 0.00 0.0% 4.60 4.60 4.60 822,583
Nov 09 2022 4.60 0.00 0.0% 4.60 4.60 4.60 111,381
Nov 08 2022 4.60 -0.05 -1.08% 4.65 4.65 4.60 290,224
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.

Log in to ADVFN
Register Now

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

P: V: D:20221208 12:06:24