S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Emmerson Plc (EML)
Emmerson Plc (EML) Historical

EML Emmerson Plc

2.35

-0.05 (-2.08%)

Apr 26 2024 - Closed

Delayed by 15 minutes

EML Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	2.40	-0.20	-7.69%	2.60	2.65	2.40	2,947,059
Apr 24 2024	2.60	0.00	0.00%	2.60	2.60	2.60	733,111
Apr 23 2024	2.60	0.00	0.00%	2.60	2.60	2.60	478,649
Apr 22 2024	2.60	0.05	1.96%	2.55	2.60	2.45	1,311,497
Apr 19 2024	2.55	0.00	0.00%	2.55	2.55	2.55	672,437
Apr 18 2024	2.55	0.30	13.33%	2.25	2.60	2.25	3,045,038
Apr 17 2024	2.25	0.25	12.50%	2.00	2.25	2.00	2,108,301
Apr 16 2024	2.00	0.00	0.00%	2.00	2.00	2.00	526,198
Apr 15 2024	2.00	0.10	5.26%	2.00	2.00	2.00	530,400
Apr 12 2024	1.90	-0.20	-9.52%	2.10	2.10	1.90	1,431,105
Apr 11 2024	2.10	0.05	2.44%	2.05	2.10	2.05	2,710,539
Apr 10 2024	2.05	0.05	2.50%	2.05	2.05	2.05	1,059,881
Apr 09 2024	2.00	0.15	8.11%	1.85	2.00	1.85	2,682,697
Apr 08 2024	1.85	-0.35	-15.91%	1.90	2.05	1.85	5,201,160
Apr 05 2024	2.20	0.15	7.32%	2.05	2.20	2.05	1,461,310
Apr 04 2024	2.05	-0.05	-2.38%	2.05	2.05	2.05	2,131,731
Apr 03 2024	2.10	0.00	0.00%	2.10	2.15	2.10	733,267
Apr 02 2024	2.10	0.05	2.44%	2.05	2.10	2.05	6,137,262
Mar 28 2024	2.05	-0.10	-4.65%	2.15	2.15	2.05	979,816
Mar 27 2024	2.15	0.00	0.00%	2.15	2.15	2.15	334,591
Mar 26 2024	2.15	-0.13	-5.49%	2.275	2.275	2.15	1,509,871
Mar 25 2024	2.275	0.02	1.11%	2.25	2.275	2.25	1,777,480
Mar 22 2024	2.25	-0.10	-4.26%	2.35	2.35	2.25	1,404,402
Mar 21 2024	2.35	-0.10	-4.08%	2.45	2.45	2.35	1,918,249
Mar 20 2024	2.45	0.05	2.08%	2.40	2.55	2.40	1,072,847
Mar 19 2024	2.40	-0.15	-5.88%	2.55	2.75	2.40	3,548,387
Mar 18 2024	2.55	0.15	6.25%	2.40	2.75	2.40	4,972,253
Mar 15 2024	2.40	-0.15	-5.88%	2.55	2.55	2.40	3,575,181
Mar 14 2024	2.55	0.05	2.00%	2.45	2.55	2.40	2,872,850
Mar 13 2024	2.50	-0.05	-1.96%	2.55	2.55	2.35	1,822,408
Mar 12 2024	2.55	-0.20	-7.27%	2.75	2.75	2.50	2,207,033
Mar 11 2024	2.75	0.25	10.00%	2.60	2.90	2.525	6,146,260
Mar 08 2024	2.50	0.20	8.70%	2.30	2.50	2.30	786,523
Mar 07 2024	2.30	0.00	0.00%	2.30	2.30	2.30	230,060
Mar 06 2024	2.30	0.00	0.00%	2.30	2.30	2.30	188,961
Mar 05 2024	2.30	-0.20	-8.00%	2.50	2.50	2.25	2,699,829
Mar 04 2024	2.50	0.00	0.00%	2.50	2.50	2.445	701,532
Mar 01 2024	2.50	0.00	0.00%	2.50	2.50	2.50	14,507
Feb 29 2024	2.50	0.00	0.00%	2.50	2.50	2.45	844,377
Feb 28 2024	2.50	0.00	0.00%	2.50	2.65	2.50	1,809,592
Feb 27 2024	2.50	0.15	6.38%	2.35	2.50	2.35	1,984,246
Feb 26 2024	2.35	-0.25	-9.62%	2.60	2.60	2.35	1,277,049
Feb 23 2024	2.60	0.00	0.00%	2.60	2.85	2.60	3,535,756
Feb 22 2024	2.60	0.25	10.64%	2.35	2.65	2.35	5,855,824
Feb 21 2024	2.35	-0.05	-2.08%	2.40	2.40	2.35	1,949,689
Feb 20 2024	2.40	0.00	0.00%	2.40	2.40	2.40	662,490
Feb 19 2024	2.40	-0.05	-2.04%	2.45	2.45	2.40	336,506
Feb 16 2024	2.45	0.00	0.00%	2.45	2.45	2.45	476,915
Feb 15 2024	2.45	0.00	0.00%	2.45	2.45	2.45	706,610
Feb 14 2024	2.45	0.00	0.00%	2.45	2.45	2.45	1,059,298
Feb 13 2024	2.45	0.00	0.00%	2.45	2.45	2.40	637,714
Feb 12 2024	2.45	-0.30	-10.91%	2.70	2.70	2.45	1,720,499
Feb 09 2024	2.75	-0.30	-9.84%	3.05	3.05	2.75	3,671,754
Feb 08 2024	3.05	0.05	1.67%	3.10	3.10	3.00	3,604,705
Feb 07 2024	3.00	0.30	11.11%	3.00	3.45	2.95	9,624,166
Feb 06 2024	2.70	0.45	20.00%	2.25	2.90	2.25	7,354,063
Feb 05 2024	2.25	0.20	9.76%	2.05	2.25	2.05	2,602,358
Feb 02 2024	2.05	-0.03	-1.20%	2.075	2.10	2.05	1,577,513
Feb 01 2024	2.075	0.25	13.70%	2.00	2.15	1.925	7,682,193
Jan 31 2024	1.825	-0.03	-1.35%	1.85	1.85	1.825	1,049,651
Jan 30 2024	1.85	-0.05	-2.63%	1.85	1.85	1.85	159,933
Jan 29 2024	1.90	-0.08	-3.80%	1.975	1.975	1.85	1,476,105

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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