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:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Emmerson NPV (EML) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 21/06/2024 | 1.75p | 1.75p | 1.70p | 1.75p | 167052 |
| 20/06/2024 | 1.75p | 1.80p | 1.71p | 1.75p | 534985 |
| 19/06/2024 | 1.80p | 1.82p | 1.70p | 1.82p | 354851 |
| 18/06/2024 | 1.85p | 1.86p | 1.70p | 1.80p | 496813 |
| 17/06/2024 | 1.90p | 1.90p | 1.80p | 1.85p | 778560 |
| 14/06/2024 | 1.90p | 1.96p | 1.80p | 1.80p | 326851 |
| 13/06/2024 | 1.95p | 1.97p | 1.85p | 1.90p | 323149 |
| 12/06/2024 | 2.05p | 2.20p | 1.90p | 1.95p | 227097 |
| 11/06/2024 | 2.05p | 2.05p | 1.92p | 2.05p | 154744 |
| 10/06/2024 | 2.05p | 2.20p | 1.90p | 2.05p | 476228 |
| 07/06/2024 | 2.05p | 2.20p | 1.90p | 2.05p | 788148 |
| 06/06/2024 | 2.05p | 2.05p | 1.90p | 1.90p | 81510 |
| 05/06/2024 | 2.05p | 2.05p | 1.92p | 2.05p | 21360 |
| 04/06/2024 | 2.05p | 2.20p | 1.92p | 2.05p | 389435 |
| 03/06/2024 | 1.95p | 2.17p | 1.90p | 2.05p | 1449285 |
| 31/05/2024 | 1.95p | 2.00p | 1.93p | 1.95p | 563321 |
| 30/05/2024 | 1.90p | 2.00p | 1.88p | 1.95p | 1610508 |
| 29/05/2024 | 1.90p | 1.97p | 1.83p | 1.90p | 107294 |
| 28/05/2024 | 2.00p | 2.05p | 1.81p | 1.90p | 2933225 |
| 24/05/2024 | 2.00p | 2.10p | 1.99p | 2.00p | 727172 |
| 23/05/2024 | 2.05p | 2.10p | 1.95p | 2.00p | 384632 |
| 22/05/2024 | 2.00p | 2.20p | 1.95p | 2.05p | 1314318 |
| 21/05/2024 | 2.15p | 2.19p | 2.00p | 2.00p | 2269297 |
| 20/05/2024 | 2.30p | 2.40p | 2.10p | 2.15p | 1893149 |
| 17/05/2024 | 2.40p | 2.40p | 2.20p | 2.30p | 2129148 |
| 16/05/2024 | 2.40p | 2.50p | 2.30p | 2.40p | 1401750 |
| 15/05/2024 | 2.40p | 2.49p | 2.32p | 2.40p | 674363 |
| 14/05/2024 | 2.40p | 2.48p | 2.40p | 2.40p | 115325 |
| 13/05/2024 | 2.20p | 2.60p | 2.20p | 2.40p | 5164309 |
| 10/05/2024 | 2.20p | 2.26p | 2.17p | 2.20p | 199360 |
| 09/05/2024 | 2.30p | 2.40p | 2.10p | 2.25p | 2769406 |
| 08/05/2024 | 2.40p | 2.50p | 2.20p | 2.30p | 926002 |
| 07/05/2024 | 2.45p | 2.50p | 2.30p | 2.40p | 637965 |
| 03/05/2024 | 2.45p | 2.52p | 2.35p | 2.45p | 1103917 |
| 02/05/2024 | 2.45p | 2.55p | 2.45p | 2.45p | 3924 |
| 01/05/2024 | 2.40p | 2.60p | 2.40p | 2.45p | 573304 |
| 30/04/2024 | 2.35p | 2.50p | 2.35p | 2.40p | 538329 |
| 29/04/2024 | 2.35p | 2.40p | 2.30p | 2.35p | 906713 |
| 26/04/2024 | 2.40p | 2.41p | 2.30p | 2.35p | 253763 |
| 25/04/2024 | 2.60p | 2.60p | 2.30p | 2.40p | 2947059 |
| 24/04/2024 | 2.60p | 2.70p | 2.50p | 2.60p | 733111 |
| 23/04/2024 | 2.60p | 2.69p | 2.57p | 2.60p | 478649 |
| 22/04/2024 | 2.55p | 2.70p | 2.40p | 2.60p | 1311497 |
| 19/04/2024 | 2.55p | 2.70p | 2.42p | 2.55p | 672437 |
| 18/04/2024 | 2.25p | 2.65p | 2.20p | 2.55p | 3045038 |
| 17/04/2024 | 2.00p | 2.30p | 1.90p | 2.25p | 2108301 |
| 16/04/2024 | 2.00p | 2.04p | 1.95p | 2.00p | 526198 |
| 15/04/2024 | 2.00p | 2.02p | 1.91p | 2.00p | 530400 |
| 12/04/2024 | 2.10p | 2.20p | 1.90p | 1.90p | 1431105 |
| 11/04/2024 | 2.05p | 2.20p | 1.90p | 2.10p | 2710539 |
| 10/04/2024 | 2.05p | 2.19p | 1.93p | 2.05p | 1059881 |
| 09/04/2024 | 1.85p | 2.10p | 1.75p | 2.00p | 2682697 |
| 08/04/2024 | 1.90p | 2.00p | 1.80p | 1.85p | 4701160 |
| 05/04/2024 | 2.05p | 2.27p | 2.05p | 2.20p | 1461310 |
| 04/04/2024 | 2.05p | 2.10p | 2.01p | 2.05p | 2131731 |
| 03/04/2024 | 2.10p | 2.20p | 2.04p | 2.10p | 733267 |
| 02/04/2024 | 2.05p | 2.20p | 2.02p | 2.10p | 6137262 |
| 28/03/2024 | 2.15p | 2.20p | 2.00p | 2.05p | 979816 |
| 27/03/2024 | 2.15p | 2.20p | 2.10p | 2.15p | 334591 |
| 26/03/2024 | 2.28p | 2.30p | 2.10p | 2.15p | 1509871 |
| 25/03/2024 | 2.25p | 2.34p | 2.20p | 2.28p | 1777480 |
| 22/03/2024 | 2.35p | 2.36p | 2.20p | 2.25p | 1404402 |
| 21/03/2024 | 2.45p | 2.50p | 2.22p | 2.35p | 1918157 |
| 20/03/2024 | 2.55p | 2.55p | 2.40p | 2.45p | 1072847 |
| 19/03/2024 | 2.55p | 2.80p | 2.40p | 2.40p | 3548387 |
| 18/03/2024 | 2.40p | 2.80p | 2.40p | 2.55p | 4972253 |
| 15/03/2024 | 2.55p | 2.66p | 2.31p | 2.40p | 3575181 |
| 14/03/2024 | 2.45p | 2.60p | 2.30p | 2.55p | 2872850 |
| 13/03/2024 | 2.55p | 2.55p | 2.30p | 2.50p | 1822408 |
| 12/03/2024 | 2.75p | 2.90p | 2.42p | 2.55p | 2207033 |
| 11/03/2024 | 2.60p | 3.00p | 2.52p | 2.75p | 6146260 |
*Close Price adjusted for both dividends and splits