Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Made Tech Group (MTEC) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold Sainsbury (J) (SBRY) by Kepler Cheuvreux
- Buy easyJet (EZJ) by Bank of America
- Underperform Wizz Air Holdings (WIZZ) by Bank of America
- Neutral Pennon Group (PNN) by Goldman Sachs
- Buy Pearson (PSON) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy RWS Holdings (RWS) by Berenberg
- Buy Unilever (ULVR) by Deutsche Bank
- Sell Travis Perkins (TPK) by Deutsche Bank
- Overweight Diageo (DGE) by Barclays
- Underperform Ocado Group (OCDO) by Bernstein
- Buy Tesco (TSCO) by Citi
- Neutral JD Sports Fashion (JD.) by Citi
- Sell Associated British Foods (ABF) by Citi
- Buy Sage Group (SGE) by Citi
- Neutral Admiral Group (ADM) by Citi
Emmerson NPV (EML) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/12/2025 | 2.30p | 2.50p | 2.20p | 2.30p | 1467412 |
| 10/12/2025 | 2.30p | 2.44p | 2.20p | 2.33p | 2803442 |
| 09/12/2025 | 2.00p | 2.40p | 1.90p | 2.30p | 3608791 |
| 08/12/2025 | 1.95p | 2.10p | 1.80p | 2.00p | 1653113 |
| 05/12/2025 | 1.95p | 2.00p | 1.87p | 1.95p | 467332 |
| 04/12/2025 | 1.95p | 2.10p | 1.87p | 1.95p | 381628 |
| 03/12/2025 | 1.98p | 2.10p | 1.85p | 1.95p | 2022041 |
| 02/12/2025 | 1.95p | 2.10p | 1.90p | 1.95p | 1033981 |
| 01/12/2025 | 1.90p | 2.10p | 1.80p | 1.93p | 4355140 |
| 28/11/2025 | 1.80p | 1.95p | 1.80p | 1.95p | 2096605 |
| 27/11/2025 | 1.78p | 1.85p | 1.76p | 1.78p | 2268664 |
| 26/11/2025 | 1.78p | 1.84p | 1.70p | 1.80p | 3215366 |
| 25/11/2025 | 1.78p | 1.85p | 1.70p | 1.78p | 212040 |
| 24/11/2025 | 1.75p | 1.85p | 1.70p | 1.78p | 1893905 |
| 21/11/2025 | 1.70p | 1.75p | 1.66p | 1.73p | 1847679 |
| 20/11/2025 | 1.70p | 1.70p | 1.65p | 1.70p | 24771 |
| 19/11/2025 | 1.70p | 1.70p | 1.65p | 1.70p | 1001329 |
| 18/11/2025 | 1.68p | 1.75p | 1.65p | 1.70p | 2362615 |
| 17/11/2025 | 1.70p | 1.80p | 1.60p | 1.68p | 2497834 |
| 14/11/2025 | 1.70p | 1.80p | 1.60p | 1.73p | 1671535 |
| 13/11/2025 | 1.70p | 1.80p | 1.60p | 1.70p | 312023 |
| 12/11/2025 | 1.70p | 1.80p | 1.60p | 1.70p | 193236 |
| 11/11/2025 | 1.70p | 1.78p | 1.63p | 1.70p | 1952249 |
| 10/11/2025 | 1.70p | 1.80p | 1.60p | 1.70p | 1142603 |
| 07/11/2025 | 1.70p | 1.80p | 1.70p | 1.70p | 30000 |
| 06/11/2025 | 1.65p | 1.70p | 1.65p | 1.70p | 851434 |
| 05/11/2025 | 1.60p | 1.70p | 1.50p | 1.65p | 902004 |
| 04/11/2025 | 1.65p | 1.80p | 1.50p | 1.60p | 467072 |
| 03/11/2025 | 1.70p | 1.80p | 1.50p | 1.65p | 1024146 |
| 31/10/2025 | 1.65p | 1.80p | 1.50p | 1.60p | 1246415 |
| 30/10/2025 | 1.80p | 1.90p | 1.65p | 1.65p | 1387372 |
| 29/10/2025 | 1.80p | 1.90p | 1.72p | 1.80p | 36946 |
| 28/10/2025 | 1.80p | 1.80p | 1.71p | 1.80p | 174410 |
| 27/10/2025 | 1.80p | 1.90p | 1.70p | 1.80p | 910091 |
| 24/10/2025 | 1.60p | 1.80p | 1.60p | 1.80p | 2266570 |
| 23/10/2025 | 1.70p | 1.80p | 1.44p | 1.55p | 2959002 |
| 22/10/2025 | 1.70p | 1.70p | 1.60p | 1.70p | 263948 |
| 21/10/2025 | 1.70p | 1.70p | 1.60p | 1.70p | 35135 |
| 20/10/2025 | 1.70p | 1.80p | 1.60p | 1.70p | 1100304 |
| 17/10/2025 | 1.70p | 1.80p | 1.63p | 1.70p | 1065055 |
| 16/10/2025 | 1.60p | 1.70p | 1.60p | 1.70p | 1271441 |
| 15/10/2025 | 1.60p | 1.70p | 1.50p | 1.70p | 1005079 |
| 14/10/2025 | 1.60p | 1.70p | 1.56p | 1.60p | 147486 |
| 13/10/2025 | 1.60p | 1.70p | 1.52p | 1.60p | 1888172 |
| 10/10/2025 | 1.55p | 1.70p | 1.50p | 1.60p | 1277346 |
| 09/10/2025 | 1.60p | 1.70p | 1.50p | 1.60p | 1336013 |
| 08/10/2025 | 1.60p | 1.70p | 1.50p | 1.60p | 705188 |
| 07/10/2025 | 1.60p | 1.70p | 1.50p | 1.60p | 919279 |
| 06/10/2025 | 1.60p | 1.68p | 1.50p | 1.60p | 857842 |
| 03/10/2025 | 1.60p | 1.70p | 1.50p | 1.60p | 1264188 |
| 02/10/2025 | 1.65p | 1.70p | 1.51p | 1.60p | 2045178 |
| 01/10/2025 | 1.70p | 1.80p | 1.60p | 1.65p | 3040819 |
| 30/09/2025 | 1.83p | 1.85p | 1.60p | 1.70p | 2395273 |
| 29/09/2025 | 1.85p | 1.85p | 1.82p | 1.85p | 124688 |
| 26/09/2025 | 1.85p | 2.00p | 1.80p | 1.85p | 377931 |
| 25/09/2025 | 1.83p | 2.00p | 1.65p | 1.85p | 430080 |
| 24/09/2025 | 1.83p | 2.00p | 1.65p | 1.83p | 656114 |
| 23/09/2025 | 1.83p | 2.00p | 1.65p | 1.83p | 538446 |
| 22/09/2025 | 1.83p | 1.83p | 1.65p | 1.83p | 117341 |
| 19/09/2025 | 1.83p | 1.83p | 1.69p | 1.83p | 9856 |
| 18/09/2025 | 1.83p | 1.83p | 1.69p | 1.83p | 30837 |
| 17/09/2025 | 1.83p | 2.00p | 1.65p | 1.83p | 371546 |
| 16/09/2025 | 1.83p | 1.83p | 1.70p | 1.83p | 445412 |
| 15/09/2025 | 1.83p | 2.00p | 1.65p | 1.70p | 1251993 |
| 12/09/2025 | 1.90p | 2.00p | 1.70p | 1.80p | 1880708 |
| 11/09/2025 | 1.90p | 1.95p | 1.90p | 1.90p | 1411334 |
| 10/09/2025 | 1.90p | 1.95p | 1.83p | 1.95p | 3017520 |
| 09/09/2025 | 1.90p | 1.95p | 1.85p | 1.90p | 1029782 |
| 08/09/2025 | 1.90p | 1.95p | 1.86p | 1.90p | 866801 |
| 05/09/2025 | 1.93p | 2.00p | 1.85p | 1.90p | 748806 |
| 04/09/2025 | 2.00p | 2.10p | 1.90p | 1.95p | 321278 |
| 03/09/2025 | 2.05p | 2.20p | 1.91p | 2.00p | 191951 |
| 02/09/2025 | 2.05p | 2.20p | 1.90p | 2.05p | 229601 |
| 01/09/2025 | 2.05p | 2.10p | 1.90p | 2.05p | 130298 |
| 29/08/2025 | 2.05p | 2.05p | 1.90p | 2.05p | 281712 |
| 28/08/2025 | 2.05p | 2.20p | 1.90p | 2.05p | 4750 |
| 27/08/2025 | 2.05p | 2.20p | 1.93p | 2.00p | 395373 |
| 26/08/2025 | 2.05p | 2.20p | 1.93p | 2.05p | 794425 |
| 22/08/2025 | 2.05p | 2.05p | 1.98p | 2.05p | 78289 |
| 21/08/2025 | 2.05p | 2.20p | 2.02p | 2.05p | 35813 |
| 20/08/2025 | 1.90p | 2.20p | 1.80p | 2.05p | 2684273 |
| 19/08/2025 | 1.90p | 1.90p | 1.80p | 1.90p | 97674 |
| 18/08/2025 | 1.88p | 2.00p | 1.75p | 1.90p | 814262 |
| 15/08/2025 | 1.88p | 1.99p | 1.82p | 1.88p | 335831 |
| 14/08/2025 | 1.88p | 1.99p | 1.82p | 1.88p | 261299 |
| 13/08/2025 | 1.88p | 2.00p | 1.75p | 1.88p | 356901 |
| 12/08/2025 | 1.88p | 2.00p | 1.75p | 1.88p | 185118 |
| 11/08/2025 | 1.88p | 2.00p | 1.75p | 1.88p | 240862 |
| 08/08/2025 | 1.88p | 1.96p | 1.86p | 1.88p | 835568 |
| 07/08/2025 | 1.88p | 2.00p | 1.75p | 1.88p | 27919 |
| 06/08/2025 | 1.88p | 2.00p | 1.86p | 1.88p | 139409 |
| 05/08/2025 | 1.88p | 2.00p | 1.75p | 1.88p | 68218 |
| 04/08/2025 | 1.88p | 2.00p | 1.75p | 1.88p | 619392 |
| 01/08/2025 | 1.88p | 2.00p | 1.75p | 1.90p | 179545 |
| 31/07/2025 | 1.88p | 1.95p | 1.75p | 1.88p | 509463 |
| 30/07/2025 | 1.85p | 2.00p | 1.70p | 1.85p | 56557 |
| 29/07/2025 | 1.90p | 2.00p | 1.80p | 1.85p | 1444706 |
| 28/07/2025 | 1.90p | 2.00p | 1.88p | 1.90p | 48197 |
| 25/07/2025 | 1.85p | 1.90p | 1.80p | 1.90p | 732779 |
| 24/07/2025 | 1.80p | 2.00p | 1.70p | 1.85p | 643793 |
| 23/07/2025 | 1.80p | 1.86p | 1.60p | 1.80p | 279727 |
| 22/07/2025 | 1.90p | 2.00p | 1.60p | 1.82p | 665408 |
| 21/07/2025 | 1.90p | 2.00p | 1.80p | 1.82p | 854979 |
| 18/07/2025 | 1.90p | 2.00p | 1.80p | 1.90p | 943293 |
| 17/07/2025 | 1.90p | 2.00p | 1.82p | 1.85p | 360211 |
| 16/07/2025 | 1.90p | 2.00p | 1.80p | 1.90p | 776908 |
| 15/07/2025 | 1.85p | 2.00p | 1.80p | 1.90p | 1036787 |
| 14/07/2025 | 1.85p | 1.90p | 1.82p | 1.85p | 825511 |
| 11/07/2025 | 1.85p | 1.90p | 1.85p | 1.85p | 439213 |
| 10/07/2025 | 1.90p | 1.91p | 1.80p | 1.85p | 957576 |
| 09/07/2025 | 1.90p | 1.96p | 1.85p | 1.90p | 666333 |
| 08/07/2025 | 1.90p | 1.97p | 1.85p | 1.90p | 244750 |
| 07/07/2025 | 1.90p | 2.00p | 1.80p | 1.90p | 606834 |
| 04/07/2025 | 1.90p | 2.00p | 1.83p | 1.90p | 732285 |
| 03/07/2025 | 1.90p | 1.99p | 1.84p | 1.90p | 636127 |
| 02/07/2025 | 1.90p | 2.00p | 1.80p | 1.90p | 220022 |
| 01/07/2025 | 1.80p | 2.00p | 1.80p | 1.90p | 278882 |
| 30/06/2025 | 1.80p | 1.90p | 1.76p | 1.80p | 588837 |
| 27/06/2025 | 1.80p | 1.88p | 1.79p | 1.80p | 238515 |
| 26/06/2025 | 1.80p | 1.90p | 1.79p | 1.80p | 227806 |
| 25/06/2025 | 1.80p | 1.90p | 1.70p | 1.80p | 213013 |
| 24/06/2025 | 1.80p | 1.90p | 1.72p | 1.80p | 973783 |
| 23/06/2025 | 1.85p | 1.90p | 1.70p | 1.80p | 738242 |
| 20/06/2025 | 1.90p | 2.00p | 1.82p | 1.85p | 337443 |
| 19/06/2025 | 1.95p | 2.00p | 1.80p | 1.91p | 774413 |
| 18/06/2025 | 1.95p | 2.00p | 1.90p | 1.95p | 437776 |
| 17/06/2025 | 1.95p | 2.00p | 1.91p | 1.95p | 447089 |
| 16/06/2025 | 1.95p | 1.95p | 1.91p | 1.95p | 505089 |
| 13/06/2025 | 1.95p | 1.99p | 1.90p | 1.95p | 2074558 |
| 12/06/2025 | 1.95p | 2.00p | 1.90p | 1.95p | 402533 |
| 11/06/2025 | 1.95p | 1.99p | 1.90p | 1.95p | 3755006 |
| 10/06/2025 | 1.90p | 2.00p | 1.80p | 1.95p | 860604 |
| 09/06/2025 | 1.90p | 1.99p | 1.83p | 1.90p | 945875 |
| 06/06/2025 | 1.90p | 1.97p | 1.82p | 1.90p | 908766 |
| 05/06/2025 | 1.90p | 2.00p | 1.86p | 1.90p | 276678 |
| 04/06/2025 | 1.85p | 2.00p | 1.80p | 1.90p | 2130498 |
| 03/06/2025 | 1.85p | 2.00p | 1.70p | 1.85p | 122518 |
| 02/06/2025 | 1.85p | 1.98p | 1.70p | 1.85p | 713050 |
| 30/05/2025 | 1.90p | 2.00p | 1.80p | 1.85p | 1386106 |
| 29/05/2025 | 1.90p | 1.95p | 1.83p | 1.90p | 721463 |
| 28/05/2025 | 1.90p | 2.00p | 1.86p | 1.90p | 1194515 |
| 27/05/2025 | 1.80p | 2.00p | 1.70p | 1.90p | 712343 |
| 23/05/2025 | 1.80p | 1.89p | 1.72p | 1.80p | 283435 |
| 22/05/2025 | 1.65p | 1.87p | 1.60p | 1.87p | 1729072 |
| 21/05/2025 | 1.90p | 2.00p | 1.60p | 1.65p | 1335428 |
| 20/05/2025 | 1.90p | 2.00p | 1.80p | 1.80p | 1526764 |
| 19/05/2025 | 2.15p | 2.30p | 1.80p | 1.90p | 5198270 |
| 16/05/2025 | 2.20p | 2.30p | 2.05p | 2.15p | 577057 |
| 15/05/2025 | 2.25p | 2.36p | 2.10p | 2.20p | 577793 |
| 14/05/2025 | 2.30p | 2.40p | 2.10p | 2.25p | 1853938 |
| 13/05/2025 | 2.20p | 2.40p | 2.10p | 2.30p | 1452900 |
| 12/05/2025 | 2.20p | 2.30p | 2.10p | 2.25p | 2145729 |
| 09/05/2025 | 2.15p | 2.30p | 2.10p | 2.20p | 1184453 |
| 08/05/2025 | 2.10p | 2.30p | 2.00p | 2.15p | 1833462 |
| 07/05/2025 | 2.05p | 2.20p | 1.90p | 2.05p | 1479807 |
| 06/05/2025 | 2.05p | 2.20p | 1.90p | 2.05p | 2802999 |
| 02/05/2025 | 2.30p | 2.50p | 1.90p | 2.00p | 4984876 |
| 01/05/2025 | 1.80p | 2.50p | 1.80p | 2.30p | 13893114 |
| 30/04/2025 | 1.55p | 1.85p | 1.55p | 1.80p | 3074023 |
| 29/04/2025 | 1.50p | 1.60p | 1.45p | 1.55p | 2070417 |
| 28/04/2025 | 1.48p | 1.51p | 1.45p | 1.50p | 1487190 |
| 25/04/2025 | 1.45p | 1.50p | 1.45p | 1.50p | 415990 |
| 24/04/2025 | 1.40p | 1.50p | 1.30p | 1.45p | 1714368 |
| 23/04/2025 | 1.45p | 1.55p | 1.30p | 1.40p | 2295075 |
| 22/04/2025 | 1.55p | 1.60p | 1.50p | 1.54p | 2180210 |
| 17/04/2025 | 1.53p | 1.60p | 1.50p | 1.55p | 513921 |
| 16/04/2025 | 1.53p | 1.55p | 1.50p | 1.53p | 820235 |
| 15/04/2025 | 1.53p | 1.55p | 1.47p | 1.53p | 272126 |
| 14/04/2025 | 1.53p | 1.55p | 1.50p | 1.53p | 521587 |
| 11/04/2025 | 1.53p | 1.55p | 1.50p | 1.53p | 335119 |
| 10/04/2025 | 1.53p | 1.55p | 1.50p | 1.53p | 1971643 |
| 09/04/2025 | 1.65p | 1.65p | 1.50p | 1.55p | 1342150 |
| 08/04/2025 | 1.60p | 1.75p | 1.54p | 1.57p | 1805883 |
| 07/04/2025 | 1.60p | 1.70p | 1.50p | 1.60p | 1420828 |
| 04/04/2025 | 1.60p | 1.75p | 1.50p | 1.65p | 4554757 |
| 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 |
*Close Price adjusted for both dividends and splits