Emmerson NPV (EML) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/02/2024 3.10p 3.20p 2.90p 3.05p 3604705
07/02/2024 3.00p 3.50p 2.80p 3.00p 8980758
06/02/2024 2.25p 3.00p 2.20p 2.70p 6344063
05/02/2024 2.05p 2.30p 2.00p 2.25p 2602358
02/02/2024 2.08p 2.10p 2.00p 2.05p 1577513
01/02/2024 2.00p 2.20p 1.90p 2.08p 7682193
31/01/2024 1.85p 1.90p 1.77p 1.83p 1049651
30/01/2024 1.85p 1.90p 1.80p 1.85p 159933
29/01/2024 1.98p 2.00p 1.83p 1.90p 1476105
26/01/2024 1.98p 2.03p 1.90p 1.98p 622999
25/01/2024 1.95p 2.04p 1.90p 1.98p 1071990
24/01/2024 2.10p 2.15p 1.90p 2.03p 1002647
23/01/2024 2.05p 2.30p 2.00p 2.08p 10191818
22/01/2024 2.05p 2.10p 1.90p 2.05p 6354947
19/01/2024 2.05p 2.15p 2.00p 2.00p 5915948
18/01/2024 2.15p 2.19p 2.00p 2.05p 3751652
17/01/2024 2.40p 2.40p 2.00p 2.15p 2083077
16/01/2024 2.35p 2.60p 2.30p 2.40p 2162986
15/01/2024 2.25p 2.39p 2.20p 2.35p 1449654
12/01/2024 2.18p 2.40p 2.18p 2.24p 3879588
11/01/2024 1.80p 2.40p 1.80p 2.18p 7246141
10/01/2024 1.58p 1.89p 1.58p 1.80p 1494616
09/01/2024 1.45p 1.60p 1.45p 1.58p 1210943
08/01/2024 1.25p 1.50p 1.20p 1.45p 1288214
05/01/2024 1.45p 1.50p 1.33p 1.45p 752450
04/01/2024 1.55p 1.55p 1.41p 1.45p 1015817
03/01/2024 1.80p 1.90p 1.52p 1.55p 1256344
02/01/2024 1.80p 1.85p 1.70p 1.80p 164452
29/12/2023 1.80p 1.80p 1.72p 1.80p 43371
28/12/2023 1.83p 1.90p 1.70p 1.72p 1510122
27/12/2023 1.40p 1.95p 1.40p 1.78p 13234785
22/12/2023 1.23p 1.50p 1.17p 1.40p 1744420
21/12/2023 1.18p 1.30p 1.15p 1.23p 1342665
20/12/2023 1.20p 1.23p 1.15p 1.18p 199762
19/12/2023 1.20p 1.25p 1.15p 1.20p 277144
18/12/2023 1.33p 1.33p 1.10p 1.20p 1468574
15/12/2023 1.33p 1.35p 1.30p 1.33p 409463
14/12/2023 1.33p 1.35p 1.30p 1.33p 314022
13/12/2023 1.33p 1.34p 1.30p 1.33p 494520
12/12/2023 1.33p 1.35p 1.33p 1.33p 600022
11/12/2023 1.35p 1.39p 1.30p 1.33p 281150
08/12/2023 1.35p 1.39p 1.34p 1.35p 493652
07/12/2023 1.35p 1.40p 1.35p 1.35p 64821
06/12/2023 1.35p 1.40p 1.31p 1.35p 538967
05/12/2023 1.35p 1.40p 1.35p 1.35p 95815
04/12/2023 1.43p 1.44p 1.38p 1.38p 1227778
01/12/2023 1.43p 1.45p 1.43p 1.43p 574143
30/11/2023 1.43p 1.44p 1.40p 1.43p 187521
29/11/2023 1.45p 1.47p 1.40p 1.43p 456172
28/11/2023 1.45p 1.47p 1.35p 1.45p 1821269
27/11/2023 1.55p 1.60p 1.43p 1.50p 683571
24/11/2023 1.55p 1.60p 1.50p 1.55p 353915
23/11/2023 1.55p 1.60p 1.50p 1.55p 67207
22/11/2023 1.55p 1.57p 1.55p 1.55p 167996
21/11/2023 1.55p 1.58p 1.50p 1.55p 363444
20/11/2023 1.55p 1.59p 1.47p 1.55p 386624
17/11/2023 1.55p 1.60p 1.53p 1.55p 484378
16/11/2023 1.55p 1.59p 1.50p 1.55p 126651
15/11/2023 1.55p 1.58p 1.54p 1.55p 605383
14/11/2023 1.55p 1.59p 1.50p 1.55p 1344363
13/11/2023 1.55p 1.59p 1.54p 1.55p 357991
10/11/2023 1.55p 1.59p 1.54p 1.55p 890188
09/11/2023 1.53p 1.60p 1.50p 1.55p 344002
08/11/2023 1.53p 1.55p 1.53p 1.53p 673584
07/11/2023 1.53p 1.58p 1.50p 1.54p 1408898
06/11/2023 1.63p 1.63p 1.51p 1.53p 1216948
03/11/2023 1.53p 1.69p 1.50p 1.63p 3076816
02/11/2023 1.63p 1.65p 1.51p 1.53p 1070272
01/11/2023 1.73p 1.75p 1.60p 1.65p 1579507
31/10/2023 1.68p 1.75p 1.65p 1.73p 753724
30/10/2023 1.75p 1.80p 1.65p 1.75p 1158751
27/10/2023 1.75p 1.78p 1.70p 1.75p 589098
26/10/2023 1.75p 1.79p 1.73p 1.75p 355968
25/10/2023 1.80p 1.80p 1.73p 1.75p 181391
24/10/2023 1.80p 1.90p 1.73p 1.80p 343620
23/10/2023 1.80p 1.84p 1.70p 1.80p 1126490
20/10/2023 1.80p 1.88p 1.73p 1.80p 270772
19/10/2023 1.80p 1.88p 1.80p 1.84p 85207
18/10/2023 1.95p 2.00p 1.73p 1.84p 580191
17/10/2023 1.80p 1.99p 1.70p 1.95p 1755390
16/10/2023 1.80p 1.87p 1.71p 1.71p 261360
13/10/2023 1.80p 1.87p 1.80p 1.80p 121704
12/10/2023 1.90p 1.90p 1.70p 1.80p 597890
11/10/2023 1.90p 1.95p 1.80p 1.90p 8590
10/10/2023 1.90p 2.00p 1.84p 1.90p 396500
09/10/2023 1.90p 1.97p 1.83p 1.90p 140041
06/10/2023 1.95p 2.00p 1.90p 1.90p 193421
05/10/2023 1.95p 1.99p 1.91p 1.95p 110409
04/10/2023 1.95p 2.00p 1.91p 1.95p 530862
03/10/2023 1.90p 2.00p 1.83p 1.95p 747940
02/10/2023 1.90p 1.95p 1.83p 1.90p 251502
29/09/2023 1.90p 1.95p 1.84p 1.90p 123226
28/09/2023 1.85p 2.00p 1.84p 1.90p 343800
27/09/2023 1.85p 1.90p 1.82p 1.85p 50775
26/09/2023 2.00p 2.00p 1.80p 1.85p 2123895
25/09/2023 2.00p 2.10p 1.94p 2.00p 528513
22/09/2023 2.00p 2.10p 1.90p 2.00p 263137
21/09/2023 1.95p 2.10p 1.71p 2.00p 4937307
20/09/2023 2.05p 2.05p 1.90p 2.00p 1519493
19/09/2023 2.15p 2.20p 2.00p 2.10p 810846
18/09/2023 2.10p 2.20p 2.10p 2.15p 796532
15/09/2023 2.10p 2.18p 2.06p 2.10p 117122
14/09/2023 2.10p 2.18p 2.00p 2.10p 497815
13/09/2023 2.10p 2.10p 1.95p 2.10p 2131674
12/09/2023 2.10p 2.20p 2.03p 2.10p 427299
11/09/2023 2.20p 2.20p 2.00p 2.10p 1734329
08/09/2023 2.25p 2.30p 2.10p 2.20p 393664
07/09/2023 2.10p 2.25p 2.00p 2.25p 2764836
06/09/2023 2.10p 2.12p 2.00p 2.10p 85094
05/09/2023 2.10p 2.13p 2.00p 2.10p 286876
04/09/2023 2.15p 2.20p 2.03p 2.10p 644034
01/09/2023 2.15p 2.17p 2.10p 2.15p 911177
31/08/2023 2.15p 2.20p 2.10p 2.15p 872145
30/08/2023 2.20p 2.20p 2.13p 2.15p 431535
29/08/2023 2.20p 2.28p 2.14p 2.20p 314993
25/08/2023 2.25p 2.30p 2.10p 2.20p 2044461
24/08/2023 1.95p 2.30p 1.95p 2.25p 2807892
23/08/2023 2.05p 2.10p 1.92p 1.95p 1841141
22/08/2023 2.15p 2.15p 2.00p 2.05p 1333657
21/08/2023 2.20p 2.20p 2.05p 2.15p 346081
18/08/2023 2.25p 2.30p 2.10p 2.20p 450024
17/08/2023 2.25p 2.30p 2.13p 2.25p 844640
16/08/2023 2.25p 2.30p 2.20p 2.25p 32058
15/08/2023 2.35p 2.50p 2.20p 2.25p 1203696
14/08/2023 2.35p 2.39p 2.22p 2.35p 117507
11/08/2023 2.35p 2.39p 2.23p 2.35p 741662
10/08/2023 2.35p 2.41p 2.20p 2.35p 378042
09/08/2023 2.40p 2.43p 2.20p 2.35p 122625
08/08/2023 2.30p 2.46p 2.30p 2.40p 723484
07/08/2023 2.35p 2.40p 2.20p 2.30p 694945
04/08/2023 2.35p 2.37p 2.30p 2.35p 543270
03/08/2023 2.35p 2.40p 2.23p 2.35p 1157618
02/08/2023 2.35p 2.40p 2.27p 2.35p 984053
01/08/2023 2.25p 2.50p 2.20p 2.40p 1666748
31/07/2023 2.45p 2.50p 2.20p 2.40p 1853553
28/07/2023 2.05p 2.80p 2.05p 2.45p 13492700
27/07/2023 1.85p 2.10p 1.81p 2.05p 2413993
26/07/2023 2.10p 2.20p 1.82p 1.90p 2705812
25/07/2023 2.15p 2.20p 2.00p 2.10p 1201628
24/07/2023 2.20p 2.20p 2.10p 2.15p 926691
21/07/2023 2.15p 2.30p 2.10p 2.20p 1176676
20/07/2023 2.25p 2.30p 2.10p 2.20p 1947539
19/07/2023 2.25p 2.30p 2.20p 2.25p 1590445
18/07/2023 2.25p 2.30p 2.20p 2.25p 918076
17/07/2023 2.30p 2.40p 2.20p 2.25p 825773
14/07/2023 2.30p 2.40p 2.20p 2.30p 1070374
13/07/2023 2.35p 2.40p 2.20p 2.30p 2005979
12/07/2023 2.60p 2.70p 2.31p 2.35p 3979639
11/07/2023 2.35p 2.70p 2.32p 2.60p 4834976
10/07/2023 2.60p 2.66p 2.20p 2.30p 5322747
07/07/2023 2.50p 2.80p 2.50p 2.60p 8982334
06/07/2023 2.70p 2.80p 2.00p 2.45p 34185680
05/07/2023 3.60p 3.70p 3.53p 3.60p 65002
04/07/2023 3.55p 3.70p 3.50p 3.60p 638354
03/07/2023 3.55p 3.60p 3.51p 3.55p 2128753
30/06/2023 3.80p 3.91p 3.50p 3.55p 4183210
29/06/2023 4.15p 4.15p 3.63p 4.00p 8562267
28/06/2023 4.10p 4.20p 4.00p 4.15p 230457
27/06/2023 4.15p 4.25p 4.03p 4.10p 893567
26/06/2023 4.15p 4.20p 4.10p 4.15p 926247
23/06/2023 4.15p 4.20p 4.10p 4.15p 823421
22/06/2023 4.25p 4.28p 4.10p 4.15p 1018397
21/06/2023 4.30p 4.40p 4.20p 4.25p 612353
20/06/2023 4.40p 4.40p 4.12p 4.30p 3437223
19/06/2023 4.40p 4.50p 4.32p 4.40p 529026
16/06/2023 4.35p 4.50p 4.24p 4.40p 461247
15/06/2023 4.45p 4.60p 4.23p 4.35p 1374162
14/06/2023 4.35p 4.50p 4.32p 4.45p 843031
13/06/2023 4.45p 4.50p 4.30p 4.35p 777339
12/06/2023 4.45p 4.54p 4.30p 4.45p 816723
09/06/2023 4.45p 4.60p 4.43p 4.45p 322926
08/06/2023 4.45p 4.60p 4.30p 4.45p 43934
07/06/2023 4.30p 4.60p 4.10p 4.45p 586410
06/06/2023 4.40p 4.79p 3.88p 4.25p 3304351
05/06/2023 4.55p 4.55p 4.32p 4.40p 2401488
02/06/2023 4.50p 4.70p 4.33p 4.50p 2375966
01/06/2023 4.65p 4.68p 4.20p 4.40p 1181290
31/05/2023 4.90p 5.00p 4.60p 4.65p 1716600
30/05/2023 4.90p 5.00p 4.80p 4.90p 315186
26/05/2023 4.85p 5.00p 4.80p 4.90p 1003089
25/05/2023 4.85p 4.87p 4.81p 4.85p 368772
24/05/2023 4.90p 4.90p 4.81p 4.85p 323968
23/05/2023 4.90p 4.90p 4.80p 4.90p 76109
22/05/2023 4.90p 5.00p 4.80p 5.00p 673127
19/05/2023 5.05p 5.05p 4.80p 4.90p 470306
18/05/2023 4.65p 5.09p 4.65p 5.05p 3020994
17/05/2023 4.95p 5.00p 4.62p 4.65p 3952200
16/05/2023 5.30p 5.34p 4.95p 4.95p 2927875
15/05/2023 5.30p 5.36p 5.21p 5.30p 524823
12/05/2023 5.45p 5.60p 5.22p 5.30p 1524876
11/05/2023 5.65p 5.70p 5.30p 5.45p 1024122
10/05/2023 5.80p 5.80p 5.35p 5.65p 2940120
09/05/2023 5.85p 6.00p 5.70p 5.80p 1512628
05/05/2023 5.95p 6.10p 5.70p 5.85p 3134039
04/05/2023 5.60p 5.98p 5.50p 5.95p 4232745
03/05/2023 5.55p 5.70p 5.55p 5.60p 1319564
02/05/2023 5.60p 5.89p 5.50p 5.55p 3102198
28/04/2023 5.40p 5.70p 5.36p 5.60p 1411409
27/04/2023 5.40p 5.50p 5.33p 5.35p 622683
26/04/2023 5.35p 5.50p 5.30p 5.40p 240792

*Close Price adjusted for both dividends and splits