Emmerson NPV (EML) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/10/2017 2.25p 2.25p 2.25p 2.25p 0
26/10/2017 2.25p 2.25p 2.25p 2.25p 0
25/10/2017 2.25p 2.25p 2.25p 2.25p 0
24/10/2017 2.25p 2.25p 2.25p 2.25p 0
23/10/2017 2.25p 2.25p 2.25p 2.25p 0
20/10/2017 2.25p 2.25p 2.25p 2.25p 0
19/10/2017 2.25p 2.25p 2.25p 2.25p 0
18/10/2017 2.25p 2.25p 2.25p 2.25p 0
17/10/2017 2.25p 2.25p 2.25p 2.25p 0
16/10/2017 2.25p 2.25p 2.25p 2.25p 0
13/10/2017 2.25p 2.25p 2.25p 2.25p 100083
12/10/2017 2.25p 2.25p 2.25p 2.25p 88905
11/10/2017 2.25p 2.25p 2.25p 2.25p 188988
10/10/2017 2.25p 2.25p 2.25p 2.25p 1021
09/10/2017 2.25p 2.25p 2.25p 2.25p 0
06/10/2017 2.25p 2.25p 2.25p 2.25p 0
05/10/2017 2.25p 2.25p 2.25p 2.25p 0
04/10/2017 2.25p 2.25p 2.25p 2.25p 0
03/10/2017 2.25p 2.25p 2.25p 2.25p 21590
02/10/2017 2.25p 2.25p 2.25p 2.25p 0
29/09/2017 2.25p 2.25p 2.25p 2.25p 0
28/09/2017 2.25p 2.25p 2.25p 2.25p 0
27/09/2017 2.25p 2.25p 2.25p 2.25p 0
26/09/2017 2.13p 2.25p 2.13p 2.25p 0
25/09/2017 2.13p 2.13p 2.13p 2.13p 0
22/09/2017 2.13p 2.13p 2.13p 2.13p 0
21/09/2017 2.13p 2.13p 2.13p 2.13p 0
20/09/2017 2.13p 2.13p 2.13p 2.13p 0
19/09/2017 2.13p 2.13p 2.13p 2.13p 0
18/09/2017 2.13p 2.13p 2.13p 2.13p 629
15/09/2017 2.13p 2.13p 2.13p 2.13p 0
14/09/2017 2.13p 2.13p 2.13p 2.13p 0
13/09/2017 2.13p 2.13p 2.13p 2.13p 0
12/09/2017 2.13p 2.13p 2.13p 2.13p 10000
11/09/2017 2.13p 2.13p 2.13p 2.13p 0
08/09/2017 2.13p 2.13p 2.13p 2.13p 0
07/09/2017 2.13p 2.13p 2.13p 2.13p 0
06/09/2017 2.13p 2.13p 2.13p 2.13p 0
05/09/2017 2.13p 2.13p 2.13p 2.13p 0
04/09/2017 2.13p 2.13p 2.13p 2.13p 0
01/09/2017 2.13p 2.13p 2.13p 2.13p 0
31/08/2017 2.13p 2.13p 2.13p 2.13p 0
30/08/2017 2.13p 2.13p 2.13p 2.13p 0
29/08/2017 2.13p 2.13p 2.13p 2.13p 0
25/08/2017 2.13p 2.13p 2.13p 2.13p 0
24/08/2017 2.13p 2.13p 2.13p 2.13p 0
23/08/2017 2.13p 2.13p 2.13p 2.13p 0
22/08/2017 2.13p 2.13p 2.13p 2.13p 0
21/08/2017 2.13p 2.13p 2.13p 2.13p 0
18/08/2017 2.13p 2.13p 2.13p 2.13p 0
17/08/2017 2.13p 2.13p 2.13p 2.13p 0
16/08/2017 2.13p 2.13p 2.13p 2.13p 629
15/08/2017 2.13p 2.13p 2.13p 2.13p 0
14/08/2017 2.13p 2.13p 2.13p 2.13p 0
11/08/2017 2.13p 2.13p 2.13p 2.13p 0
10/08/2017 2.13p 2.13p 2.13p 2.13p 0
09/08/2017 2.13p 2.13p 2.13p 2.13p 0
08/08/2017 2.13p 2.13p 2.13p 2.13p 0
07/08/2017 2.13p 2.13p 2.13p 2.13p 0
04/08/2017 2.13p 2.13p 2.13p 2.13p 0
03/08/2017 2.13p 2.13p 2.13p 2.13p 0
02/08/2017 2.13p 2.13p 2.13p 2.13p 0
01/08/2017 2.13p 2.13p 2.13p 2.13p 0
31/07/2017 2.13p 2.13p 2.13p 2.13p 0
28/07/2017 2.13p 2.13p 2.13p 2.13p 0
27/07/2017 2.13p 2.13p 2.13p 2.13p 0
26/07/2017 2.25p 2.25p 2.13p 2.13p 100000
25/07/2017 2.25p 2.25p 2.25p 2.25p 0
24/07/2017 2.25p 2.25p 2.25p 2.25p 0
21/07/2017 2.25p 2.25p 2.25p 2.25p 0
20/07/2017 2.25p 2.25p 2.25p 2.25p 0
19/07/2017 2.25p 2.25p 2.25p 2.25p 0
18/07/2017 2.25p 2.25p 2.25p 2.25p 0
17/07/2017 2.25p 2.25p 2.25p 2.25p 0
14/07/2017 2.25p 2.25p 2.25p 2.25p 0
13/07/2017 2.25p 2.25p 2.25p 2.25p 0
12/07/2017 2.25p 2.25p 2.25p 2.25p 0
11/07/2017 2.25p 2.25p 2.25p 2.25p 0
10/07/2017 2.25p 2.25p 2.25p 2.25p 0
07/07/2017 2.25p 2.25p 2.25p 2.25p 0
06/07/2017 2.25p 2.25p 2.25p 2.25p 0
05/07/2017 2.25p 2.25p 2.25p 2.25p 0
04/07/2017 2.25p 2.25p 2.25p 2.25p 0
03/07/2017 2.25p 2.25p 2.25p 2.25p 0
30/06/2017 2.25p 2.25p 2.25p 2.25p 27000
29/06/2017 2.25p 2.25p 2.25p 2.25p 0
28/06/2017 2.25p 2.25p 2.25p 2.25p 0
27/06/2017 2.25p 2.25p 2.25p 2.25p 0
26/06/2017 2.25p 2.25p 2.25p 2.25p 1021
23/06/2017 2.25p 2.25p 2.25p 2.25p 0
22/06/2017 2.38p 2.38p 2.25p 2.25p 0
21/06/2017 2.38p 2.38p 2.38p 2.38p 0
20/06/2017 2.38p 2.38p 2.38p 2.38p 0
19/06/2017 2.38p 2.38p 2.38p 2.38p 0
16/06/2017 2.38p 2.38p 2.38p 2.38p 0
15/06/2017 2.38p 2.38p 2.38p 2.38p 0
14/06/2017 2.38p 2.38p 2.38p 2.38p 0
13/06/2017 2.38p 2.38p 2.38p 2.38p 0
12/06/2017 2.38p 2.38p 2.38p 2.38p 0
09/06/2017 2.38p 2.38p 2.38p 2.38p 0
08/06/2017 2.38p 2.38p 2.26p 2.38p 30493
07/06/2017 2.38p 2.38p 2.38p 2.38p 0
06/06/2017 2.38p 2.38p 2.38p 2.38p 0
05/06/2017 2.38p 2.38p 2.38p 2.38p 0
02/06/2017 2.38p 2.38p 2.38p 2.38p 0
01/06/2017 2.38p 2.38p 2.38p 2.38p 0
31/05/2017 2.38p 2.38p 2.38p 2.38p 0
30/05/2017 2.38p 2.38p 2.38p 2.38p 0
26/05/2017 2.38p 2.38p 2.38p 2.38p 0
25/05/2017 2.38p 2.38p 2.38p 2.38p 0
24/05/2017 2.38p 2.38p 2.26p 2.38p 4302
23/05/2017 2.38p 2.38p 2.38p 2.38p 0
22/05/2017 2.38p 2.38p 2.38p 2.38p 0
19/05/2017 2.38p 2.38p 2.25p 2.38p 50000
18/05/2017 2.38p 2.38p 2.38p 2.38p 0
17/05/2017 2.38p 2.38p 2.38p 2.38p 0
16/05/2017 2.38p 2.38p 2.38p 2.38p 0
15/05/2017 2.38p 2.38p 2.38p 2.38p 0
12/05/2017 2.38p 2.38p 2.38p 2.38p 0
11/05/2017 2.38p 2.38p 2.38p 2.38p 0
10/05/2017 2.38p 2.38p 2.38p 2.38p 0
09/05/2017 2.38p 2.38p 2.38p 2.38p 0
08/05/2017 2.38p 2.38p 2.38p 2.38p 0
05/05/2017 2.38p 2.38p 2.38p 2.38p 0
04/05/2017 2.38p 2.38p 2.31p 2.38p 356667
03/05/2017 2.38p 2.49p 2.38p 2.38p 19926
02/05/2017 2.38p 2.38p 2.38p 2.38p 0
28/04/2017 2.38p 2.38p 2.38p 2.38p 0
27/04/2017 2.38p 2.38p 2.38p 2.38p 0
26/04/2017 2.38p 2.38p 2.38p 2.38p 0
25/04/2017 2.38p 2.38p 2.38p 2.38p 0
24/04/2017 2.38p 2.38p 2.38p 2.38p 0
21/04/2017 2.38p 2.38p 2.38p 2.38p 0
20/04/2017 2.38p 2.50p 2.35p 2.38p 765000
19/04/2017 2.38p 2.38p 2.38p 2.38p 0
18/04/2017 2.38p 2.38p 2.38p 2.38p 0
13/04/2017 2.38p 2.38p 2.38p 2.38p 0
12/04/2017 2.38p 2.38p 2.25p 2.38p 1500001
11/04/2017 2.38p 2.38p 2.38p 2.38p 0
10/04/2017 2.38p 2.38p 2.38p 2.38p 0
07/04/2017 2.38p 2.38p 2.38p 2.38p 0
06/04/2017 2.38p 2.38p 2.38p 2.38p 0
05/04/2017 2.63p 2.63p 2.38p 2.38p 124842
04/04/2017 2.63p 2.63p 2.63p 2.63p 0
03/04/2017 2.63p 2.63p 2.63p 2.63p 0
31/03/2017 2.63p 2.63p 2.63p 2.63p 0
30/03/2017 2.63p 2.63p 2.63p 2.63p 0
29/03/2017 2.63p 2.63p 2.63p 2.63p 0
28/03/2017 2.63p 2.63p 2.63p 2.63p 0
27/03/2017 2.63p 2.63p 2.63p 2.63p 0
24/03/2017 2.63p 2.63p 2.63p 2.63p 0
23/03/2017 2.63p 2.63p 2.63p 2.63p 0
22/03/2017 2.63p 2.63p 2.63p 2.63p 0
21/03/2017 2.63p 2.63p 2.63p 2.63p 0
20/03/2017 2.63p 2.63p 2.63p 2.63p 0
17/03/2017 2.63p 2.63p 2.51p 2.63p 25876
16/03/2017 2.88p 2.88p 2.56p 2.63p 250000
15/03/2017 2.63p 2.88p 2.63p 2.88p 100000
14/03/2017 2.63p 2.63p 2.63p 2.63p 0
13/03/2017 2.63p 2.63p 2.57p 2.63p 8168
10/03/2017 2.63p 2.63p 2.63p 2.63p 0
09/03/2017 2.63p 2.63p 2.56p 2.63p 166368
08/03/2017 2.63p 2.63p 2.63p 2.63p 0
07/03/2017 2.63p 2.63p 2.63p 2.63p 0
06/03/2017 2.63p 2.63p 2.63p 2.63p 0
03/03/2017 2.88p 2.88p 2.56p 2.63p 96716
02/03/2017 2.88p 2.88p 2.75p 2.88p 45033
01/03/2017 2.88p 2.88p 2.88p 2.88p 0
28/02/2017 2.88p 2.88p 2.80p 2.88p 333333
27/02/2017 2.88p 2.88p 2.88p 2.88p 0
24/02/2017 2.88p 2.88p 2.88p 2.88p 0
23/02/2017 2.88p 2.88p 2.88p 2.88p 0
22/02/2017 2.88p 2.88p 2.80p 2.88p 140000
21/02/2017 3.00p 3.00p 2.86p 2.88p 58670
20/02/2017 2.88p 3.00p 2.86p 3.00p 94381
17/02/2017 3.13p 3.13p 2.50p 2.88p 2326105
16/02/2017 3.50p 3.50p 3.10p 3.13p 676735
15/02/2017 3.75p 3.75p 3.00p 3.50p 1682146

*Close Price adjusted for both dividends and splits