Emmerson NPV (EML) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Emmerson NPV

Date Open High Low Close* Volume
03/04/2025 1.65p 1.70p 1.55p 1.60p 779759
02/04/2025 1.65p 1.80p 1.60p 1.65p 616968
01/04/2025 1.70p 1.77p 1.57p 1.65p 426290
31/03/2025 1.85p 1.90p 1.60p 1.70p 2737880
28/03/2025 1.85p 1.90p 1.80p 1.82p 1437251
27/03/2025 1.85p 1.90p 1.80p 1.85p 319854
26/03/2025 1.85p 1.90p 1.81p 1.85p 352998
25/03/2025 1.95p 2.00p 1.80p 1.85p 687824
24/03/2025 2.00p 2.10p 1.86p 1.86p 1091773
21/03/2025 2.00p 2.10p 1.90p 2.00p 1093212
20/03/2025 2.00p 2.10p 1.91p 2.00p 524240
19/03/2025 2.05p 2.10p 1.90p 2.00p 1030568
18/03/2025 2.05p 2.10p 2.00p 2.05p 582079
17/03/2025 2.10p 2.40p 2.00p 2.05p 6121826
14/03/2025 1.85p 2.10p 1.85p 2.00p 4324989
13/03/2025 1.75p 1.90p 1.70p 1.90p 6763780
12/03/2025 1.75p 1.80p 1.70p 1.75p 1970681
11/03/2025 1.70p 1.80p 1.70p 1.75p 328249
10/03/2025 1.70p 1.80p 1.60p 1.70p 495811
07/03/2025 1.75p 1.80p 1.60p 1.70p 2034860
06/03/2025 1.68p 1.90p 1.60p 1.75p 2094647
05/03/2025 1.60p 1.80p 1.60p 1.70p 4877640
04/03/2025 1.45p 1.65p 1.40p 1.60p 5268014
03/03/2025 1.45p 1.50p 1.40p 1.45p 1396323
28/02/2025 1.45p 1.50p 1.42p 1.45p 88850
27/02/2025 1.45p 1.50p 1.40p 1.43p 1694736
26/02/2025 1.38p 1.50p 1.35p 1.44p 943813
25/02/2025 1.43p 1.50p 1.30p 1.38p 4006209
24/02/2025 1.40p 1.50p 1.30p 1.43p 540327
21/02/2025 1.45p 1.49p 1.30p 1.38p 3101777
20/02/2025 1.73p 1.75p 1.48p 1.53p 8151295
19/02/2025 1.75p 1.80p 1.67p 1.73p 2855847
18/02/2025 1.78p 1.90p 1.70p 1.75p 6750743
17/02/2025 1.58p 2.00p 1.58p 1.85p 19610192
14/02/2025 1.38p 1.70p 1.38p 1.69p 18751606
13/02/2025 1.15p 1.45p 1.15p 1.38p 13799461
12/02/2025 1.08p 1.20p 1.00p 1.18p 3373482
11/02/2025 1.08p 1.15p 1.00p 1.08p 2345940
10/02/2025 1.03p 1.15p 0.95p 1.08p 1820393
07/02/2025 1.03p 1.10p 0.95p 1.03p 1373513
06/02/2025 0.95p 1.10p 0.93p 1.10p 5119799
05/02/2025 0.90p 1.00p 0.87p 0.97p 2344497
04/02/2025 0.90p 0.95p 0.86p 0.90p 252459
03/02/2025 0.90p 0.95p 0.85p 0.90p 2045633
31/01/2025 0.90p 0.95p 0.85p 0.90p 790255
30/01/2025 0.90p 0.92p 0.85p 0.90p 1051168
29/01/2025 0.93p 0.95p 0.87p 0.90p 2077671
28/01/2025 0.95p 1.01p 0.90p 0.95p 8141669
27/01/2025 0.80p 1.00p 0.80p 0.95p 8445072
24/01/2025 0.80p 0.85p 0.75p 0.85p 676246
23/01/2025 0.80p 0.85p 0.79p 0.80p 2117672
22/01/2025 0.80p 0.85p 0.79p 0.80p 2230204
21/01/2025 0.80p 0.85p 0.75p 0.80p 1897998
20/01/2025 0.78p 0.84p 0.70p 0.80p 1228816
17/01/2025 0.78p 0.80p 0.75p 0.78p 1794047
16/01/2025 0.78p 0.80p 0.75p 0.78p 1661594
15/01/2025 0.73p 0.80p 0.70p 0.78p 4250183
14/01/2025 0.73p 0.75p 0.70p 0.73p 1576380
13/01/2025 0.73p 0.75p 0.70p 0.75p 659768
10/01/2025 0.73p 0.75p 0.71p 0.73p 4120690
09/01/2025 0.73p 0.75p 0.70p 0.74p 5130536
08/01/2025 0.73p 0.74p 0.71p 0.73p 12113256
07/01/2025 0.73p 0.75p 0.70p 0.73p 3707235
06/01/2025 0.73p 0.75p 0.70p 0.73p 1470437
03/01/2025 0.73p 0.75p 0.70p 0.73p 3360717
02/01/2025 0.75p 0.90p 0.70p 0.73p 29233668
31/12/2024 0.63p 0.65p 0.60p 0.61p 1266985
30/12/2024 0.63p 0.65p 0.60p 0.60p 1191153
27/12/2024 0.63p 0.65p 0.60p 0.61p 605720
24/12/2024 0.63p 0.65p 0.60p 0.63p 2130571
23/12/2024 0.63p 0.65p 0.60p 0.63p 2359598
20/12/2024 0.63p 0.65p 0.60p 0.63p 1701331
19/12/2024 0.63p 0.65p 0.60p 0.63p 1494704
18/12/2024 0.63p 0.65p 0.60p 0.61p 4752340
17/12/2024 0.63p 0.65p 0.60p 0.63p 407034
16/12/2024 0.65p 0.70p 0.60p 0.63p 614411
13/12/2024 0.68p 0.70p 0.60p 0.65p 2646042
12/12/2024 0.68p 0.68p 0.67p 0.68p 1441903
11/12/2024 0.68p 0.68p 0.65p 0.68p 100107
10/12/2024 0.68p 0.70p 0.65p 0.68p 410179
09/12/2024 0.68p 0.70p 0.65p 0.68p 1419658
06/12/2024 0.63p 0.70p 0.60p 0.68p 17053094
05/12/2024 0.65p 0.70p 0.60p 0.63p 876036
04/12/2024 0.65p 0.70p 0.60p 0.67p 2368276
03/12/2024 0.65p 0.70p 0.64p 0.65p 852432
02/12/2024 0.65p 0.70p 0.60p 0.65p 1396365
29/11/2024 0.65p 0.70p 0.60p 0.65p 460558
28/11/2024 0.65p 0.70p 0.60p 0.65p 838338
27/11/2024 0.65p 0.70p 0.60p 0.65p 1260551
26/11/2024 0.65p 0.70p 0.60p 0.65p 1269968
25/11/2024 0.65p 0.70p 0.60p 0.65p 352788
22/11/2024 0.68p 0.70p 0.60p 0.65p 931525
21/11/2024 0.68p 0.70p 0.61p 0.68p 1515668
20/11/2024 0.68p 0.70p 0.65p 0.70p 227265
19/11/2024 0.68p 0.70p 0.65p 0.68p 449013
18/11/2024 0.68p 0.68p 0.66p 0.68p 158530
15/11/2024 0.68p 0.70p 0.66p 0.68p 457695
14/11/2024 0.68p 0.70p 0.68p 0.68p 121
13/11/2024 0.68p 0.70p 0.65p 0.68p 347701
12/11/2024 0.70p 0.75p 0.65p 0.68p 1629474
11/11/2024 0.73p 0.79p 0.65p 0.70p 1502074
08/11/2024 0.75p 0.80p 0.65p 0.73p 3519596
07/11/2024 0.78p 0.80p 0.70p 0.75p 1435169
06/11/2024 0.80p 0.85p 0.75p 0.78p 886418
05/11/2024 0.83p 0.85p 0.75p 0.80p 2534161
04/11/2024 0.85p 0.90p 0.75p 0.82p 16506022
01/11/2024 0.45p 1.00p 0.40p 0.88p 116304992
31/10/2024 0.40p 0.45p 0.35p 0.42p 6019075
30/10/2024 0.35p 0.45p 0.30p 0.40p 7950044
29/10/2024 0.28p 0.40p 0.25p 0.35p 10974952
28/10/2024 0.25p 0.35p 0.20p 0.28p 35529980
25/10/2024 0.58p 0.60p 0.50p 0.56p 2631865
24/10/2024 0.63p 0.65p 0.54p 0.55p 7982802
23/10/2024 0.68p 0.70p 0.60p 0.63p 2450910
22/10/2024 0.68p 0.70p 0.65p 0.68p 2896927
21/10/2024 0.73p 0.75p 0.65p 0.68p 3931504
18/10/2024 0.73p 0.75p 0.70p 0.73p 3099575
17/10/2024 0.73p 0.78p 0.70p 0.73p 7110464
16/10/2024 0.73p 0.80p 0.70p 0.75p 5600681
15/10/2024 0.78p 0.85p 0.70p 0.73p 20427140
14/10/2024 1.60p 1.60p 0.60p 0.78p 104407544
11/10/2024 2.35p 2.70p 2.30p 2.60p 5348460
10/10/2024 2.35p 2.40p 2.31p 2.35p 740133
09/10/2024 2.35p 2.40p 2.30p 2.35p 248864
08/10/2024 2.25p 2.50p 2.10p 2.40p 2830522
07/10/2024 2.35p 2.40p 2.20p 2.30p 1750376
04/10/2024 2.35p 2.60p 2.20p 2.35p 6285534
03/10/2024 2.10p 2.80p 2.00p 2.35p 12098977
02/10/2024 1.65p 2.35p 1.60p 2.10p 9419943
01/10/2024 1.60p 1.70p 1.50p 1.65p 1397492
30/09/2024 1.80p 2.00p 1.50p 1.60p 5402327
27/09/2024 1.20p 1.97p 1.20p 1.70p 11664365
26/09/2024 1.20p 1.28p 1.20p 1.25p 1450532
25/09/2024 1.15p 1.22p 1.12p 1.20p 1725637
24/09/2024 1.15p 1.20p 1.12p 1.15p 494805
23/09/2024 1.20p 1.24p 1.10p 1.15p 1546129
20/09/2024 1.20p 1.30p 1.10p 1.20p 858683
19/09/2024 1.20p 1.30p 1.10p 1.20p 1582640
18/09/2024 1.30p 1.30p 1.12p 1.20p 1684102
17/09/2024 1.30p 1.40p 1.20p 1.30p 1234984
16/09/2024 1.30p 1.39p 1.21p 1.30p 1193210
13/09/2024 1.30p 1.35p 1.26p 1.30p 676837
12/09/2024 1.30p 1.40p 1.20p 1.30p 33188
11/09/2024 1.30p 1.40p 1.20p 1.30p 31633
10/09/2024 1.30p 1.40p 1.20p 1.30p 288881
09/09/2024 1.40p 1.50p 1.23p 1.30p 408052
06/09/2024 1.40p 1.50p 1.30p 1.40p 479936
05/09/2024 1.40p 1.42p 1.30p 1.40p 133459
04/09/2024 1.40p 1.50p 1.30p 1.40p 201805
03/09/2024 1.45p 1.50p 1.30p 1.40p 609702
02/09/2024 1.45p 1.45p 1.40p 1.45p 285821
30/08/2024 1.45p 1.50p 1.41p 1.45p 212763
29/08/2024 1.45p 1.45p 1.43p 1.45p 0
28/08/2024 1.45p 1.47p 1.40p 1.45p 820865
27/08/2024 1.50p 1.54p 1.40p 1.40p 1509000
23/08/2024 1.55p 1.60p 1.50p 1.50p 160148
22/08/2024 1.55p 1.55p 1.53p 1.55p 6275
21/08/2024 1.55p 1.60p 1.50p 1.55p 216793
20/08/2024 1.55p 1.60p 1.50p 1.55p 431780
19/08/2024 1.55p 1.60p 1.50p 1.55p 331603
16/08/2024 1.60p 1.60p 1.50p 1.55p 416278
15/08/2024 1.60p 1.60p 1.50p 1.60p 63500
14/08/2024 1.60p 1.70p 1.52p 1.60p 541758
13/08/2024 1.55p 1.60p 1.50p 1.60p 411067
12/08/2024 1.60p 1.63p 1.50p 1.55p 592727
09/08/2024 1.60p 1.63p 1.58p 1.60p 18362
08/08/2024 1.60p 1.70p 1.60p 1.60p 115527
07/08/2024 1.45p 1.65p 1.45p 1.60p 5572273
06/08/2024 1.45p 1.49p 1.40p 1.45p 294642
05/08/2024 1.48p 1.62p 1.40p 1.60p 327134
02/08/2024 1.55p 1.60p 1.40p 1.48p 996824
01/08/2024 1.65p 1.67p 1.50p 1.66p 5346501
31/07/2024 1.65p 1.65p 1.60p 1.65p 46692
30/07/2024 1.70p 1.70p 1.63p 1.65p 435406
29/07/2024 1.65p 1.70p 1.60p 1.70p 678752
26/07/2024 1.75p 1.79p 1.60p 1.65p 721811
25/07/2024 1.85p 1.85p 1.70p 1.75p 573666
24/07/2024 1.85p 1.86p 1.81p 1.85p 338873
23/07/2024 1.90p 1.95p 1.82p 1.85p 674265
22/07/2024 1.95p 2.00p 1.80p 1.90p 383887
19/07/2024 2.00p 2.10p 1.84p 1.95p 436804
18/07/2024 2.05p 2.10p 1.90p 2.00p 227670
17/07/2024 2.10p 2.10p 1.90p 2.05p 2055457
16/07/2024 2.10p 2.20p 1.86p 2.06p 936687
15/07/2024 2.10p 2.20p 2.02p 2.10p 639725
12/07/2024 1.95p 2.20p 1.86p 2.10p 1519362
11/07/2024 1.85p 2.00p 1.85p 1.95p 451602
10/07/2024 1.75p 1.90p 1.73p 1.85p 852119
09/07/2024 1.70p 1.80p 1.70p 1.75p 1313286
08/07/2024 1.70p 1.80p 1.65p 1.70p 1013180
05/07/2024 1.65p 1.80p 1.60p 1.70p 1238662
04/07/2024 1.60p 1.70p 1.53p 1.60p 255820
03/07/2024 1.60p 1.66p 1.50p 1.60p 815752
02/07/2024 1.60p 1.66p 1.51p 1.62p 880306
01/07/2024 1.65p 1.70p 1.54p 1.60p 528487
28/06/2024 1.65p 1.66p 1.61p 1.65p 207407
27/06/2024 1.65p 1.70p 1.61p 1.65p 164611
26/06/2024 1.75p 1.76p 1.56p 1.65p 1072420
25/06/2024 1.75p 1.80p 1.64p 1.75p 878800
24/06/2024 1.75p 1.80p 1.70p 1.75p 183204

*Close Price adjusted for both dividends and splits