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
-0.26 -3.94% 6.34 10:35:05
Open Price Low Price High Price Close Price Previous Close
6.60 6.40 6.60 6.34 6.60
more quote information »
Industry Sector
NONEQUITY INVESTMENT INSTRUMENTS

EML Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.806.806.406.59934,198-0.46-6.76%
1 Month6.907.306.406.942,364,360-0.56-8.12%
3 Months5.807.305.506.553,859,2350.549.31%
6 Months5.107.305.056.223,093,9631.2424.31%
1 Year7.158.505.046.193,108,974-0.81-11.33%
3 Years2.858.502.155.092,841,4443.49122.46%
5 Years3.758.502.004.922,551,4632.5969.07%

EML 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 6.34 -0.26 -3.94% 6.60 6.60 6.34 2,088,214
Jan 20 2022 6.60 0.00 0.0% 6.60 6.60 6.55 1,210,950
Jan 19 2022 6.60 0.05 0.76% 6.55 6.60 6.55 1,350,875
Jan 18 2022 6.55 0.00 0.0% 6.55 6.55 6.55 261,976
Jan 17 2022 6.55 -0.15 -2.24% 6.70 6.70 6.55 1,350,210
Jan 14 2022 6.70 -0.10 -1.47% 6.80 6.80 6.70 496,977
Jan 13 2022 6.80 -0.05 -0.73% 6.85 6.90 6.65 3,016,588
Jan 12 2022 6.85 0.10 1.48% 6.75 6.95 6.75 1,896,900
Jan 11 2022 6.75 -0.10 -1.46% 6.85 6.85 6.68 1,081,116
Jan 10 2022 6.85 -0.20 -2.84% 7.05 7.05 6.70 3,761,782
Jan 07 2022 7.05 0.05 0.71% 6.95 7.10 6.95 3,163,005
Jan 06 2022 7.00 0.00 0.0% 7.00 7.00 6.90 2,646,371
Jan 05 2022 7.00 0.00 0.0% 7.05 7.19 7.00 2,973,283
Jan 04 2022 7.00 0.20 2.94% 6.80 7.05 6.80 4,347,789
Dec 31 2021 6.80 -0.50 -6.85% 6.90 7.00 6.75 2,650,211
Dec 30 2021 7.30 0.20 2.82% 7.10 7.30 6.85 2,509,613
Dec 29 2021 7.10 0.00 0.0% 7.10 7.15 6.99 4,756,503
Dec 24 2021 7.10 0.20 2.9% 6.90 7.20 6.90 2,719,975
Dec 23 2021 6.90 0.45 6.98% 6.45 6.95 6.45 4,001,010
Dec 22 2021 6.45 0.25 4.03% 6.40 6.45 6.40 3,442,902
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:20220122 17:06:21