Emmerson NPV (EML) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
25/04/2023 5.45p 5.50p 5.30p 5.36p 741979
24/04/2023 5.50p 5.70p 5.40p 5.45p 2523573
21/04/2023 5.60p 5.60p 5.20p 5.50p 2814212
20/04/2023 5.45p 5.80p 5.30p 5.60p 2612263
19/04/2023 5.20p 5.79p 5.10p 5.50p 7809517
18/04/2023 4.65p 5.30p 4.65p 5.10p 5983828
17/04/2023 4.60p 4.70p 4.60p 4.65p 7508252
14/04/2023 4.45p 4.66p 4.42p 4.60p 2588621
13/04/2023 4.40p 4.70p 4.30p 4.45p 4278865
12/04/2023 4.40p 4.60p 4.40p 4.55p 1130537
11/04/2023 4.50p 4.60p 4.30p 4.40p 1338614
06/04/2023 4.50p 4.70p 4.20p 4.20p 3980352
05/04/2023 4.50p 4.67p 4.43p 4.50p 2125037
04/04/2023 4.50p 4.56p 4.42p 4.45p 1999963
03/04/2023 4.05p 4.60p 4.05p 4.50p 3383837
31/03/2023 4.05p 4.10p 3.91p 4.05p 1616902
30/03/2023 4.05p 4.10p 3.92p 4.05p 1268494
29/03/2023 4.00p 4.10p 3.98p 4.05p 461969
28/03/2023 3.95p 4.10p 3.90p 4.00p 1227820
27/03/2023 4.10p 4.20p 3.92p 3.95p 244348
24/03/2023 4.10p 4.19p 3.84p 4.10p 2002350
23/03/2023 4.15p 4.20p 4.00p 4.10p 1670400
22/03/2023 4.15p 4.20p 4.11p 4.15p 861728
21/03/2023 4.45p 4.50p 4.10p 4.15p 4609096
20/03/2023 4.65p 4.70p 4.40p 4.45p 1313914
17/03/2023 4.70p 4.75p 4.61p 4.65p 1004776
16/03/2023 4.70p 4.80p 4.60p 4.70p 1566893
15/03/2023 4.70p 4.80p 4.64p 4.70p 719501
14/03/2023 4.68p 4.75p 4.60p 4.70p 1086194
13/03/2023 4.75p 4.80p 4.50p 4.68p 397493
10/03/2023 4.75p 4.77p 4.70p 4.75p 494574
09/03/2023 4.75p 4.80p 4.74p 4.75p 162245
08/03/2023 4.80p 4.90p 4.73p 4.75p 157882
07/03/2023 4.85p 4.88p 4.70p 4.78p 1024475
06/03/2023 4.90p 5.00p 4.71p 4.85p 1492703
03/03/2023 4.90p 4.91p 4.80p 4.90p 286065
02/03/2023 4.90p 5.00p 4.85p 4.90p 235889
01/03/2023 4.80p 5.00p 4.73p 4.90p 1227025
28/02/2023 4.95p 5.00p 4.71p 4.80p 1259502
27/02/2023 5.05p 5.10p 4.91p 4.95p 612425
24/02/2023 5.20p 5.40p 5.00p 5.00p 3310156
23/02/2023 5.10p 5.33p 5.10p 5.30p 1467881
22/02/2023 5.20p 5.40p 5.10p 5.10p 263090
21/02/2023 5.20p 5.40p 5.10p 5.20p 291186
20/02/2023 5.10p 5.30p 5.00p 5.20p 842442
17/02/2023 5.10p 5.20p 5.03p 5.10p 132352
16/02/2023 5.10p 5.20p 5.00p 5.10p 608755
15/02/2023 5.10p 5.20p 5.00p 5.10p 1056673
14/02/2023 4.95p 5.30p 4.90p 5.10p 7098144
13/02/2023 4.75p 4.90p 4.75p 4.80p 689104
10/02/2023 4.85p 5.00p 4.73p 4.80p 1543582
09/02/2023 4.95p 4.95p 4.80p 4.85p 1182914
08/02/2023 4.95p 5.00p 4.90p 4.95p 258286
07/02/2023 4.95p 5.00p 4.91p 4.95p 533941
06/02/2023 5.05p 5.05p 4.82p 4.95p 4584755
03/02/2023 5.10p 5.18p 4.95p 5.05p 1486957
02/02/2023 5.25p 5.25p 5.05p 5.10p 1058486
01/02/2023 5.25p 5.27p 5.20p 5.20p 567423
31/01/2023 5.25p 5.30p 5.25p 5.25p 120922
30/01/2023 5.30p 5.40p 5.20p 5.25p 380606
27/01/2023 5.30p 5.40p 5.23p 5.30p 81733
26/01/2023 5.25p 5.40p 5.21p 5.30p 887018
25/01/2023 5.30p 5.35p 5.20p 5.25p 690440
24/01/2023 5.25p 5.60p 5.20p 5.30p 563026
23/01/2023 5.45p 5.51p 5.21p 5.25p 1358974
20/01/2023 5.45p 5.60p 5.42p 5.45p 319577
19/01/2023 5.45p 5.60p 5.30p 5.45p 90370
18/01/2023 5.45p 5.60p 5.31p 5.45p 856822
17/01/2023 5.45p 5.54p 5.30p 5.45p 546160
16/01/2023 5.40p 5.60p 5.33p 5.45p 122158
13/01/2023 5.45p 5.53p 5.30p 5.40p 833979
12/01/2023 5.60p 5.70p 5.40p 5.45p 371531
11/01/2023 5.70p 5.72p 5.51p 5.70p 638735
10/01/2023 5.70p 5.80p 5.60p 5.70p 455216
09/01/2023 5.85p 6.00p 5.60p 5.70p 997181
06/01/2023 5.85p 6.00p 5.73p 5.85p 371980
05/01/2023 5.85p 6.00p 5.74p 5.85p 369125
04/01/2023 5.80p 6.00p 5.74p 5.90p 267637
03/01/2023 5.45p 5.90p 5.45p 5.80p 2433849
30/12/2022 5.40p 5.54p 5.30p 5.45p 1249726
29/12/2022 5.10p 5.43p 5.00p 5.40p 1194072
28/12/2022 5.05p 5.20p 5.00p 5.10p 839890
23/12/2022 5.05p 5.10p 5.02p 5.05p 290647
22/12/2022 5.15p 5.20p 5.00p 5.05p 565470
21/12/2022 5.15p 5.20p 5.10p 5.15p 716846
20/12/2022 5.50p 5.50p 5.10p 5.15p 1739967
19/12/2022 5.50p 5.60p 5.41p 5.50p 274330
16/12/2022 5.55p 5.55p 5.20p 5.45p 3769734
15/12/2022 5.95p 5.97p 5.51p 5.55p 1674536
14/12/2022 5.95p 6.00p 5.90p 5.95p 1261072
13/12/2022 6.20p 6.23p 5.93p 5.95p 3391560
12/12/2022 6.25p 6.25p 6.10p 6.20p 506740
09/12/2022 6.20p 6.29p 6.20p 6.25p 2126008
08/12/2022 6.20p 6.27p 6.10p 6.20p 1084885
07/12/2022 6.25p 6.29p 6.10p 6.20p 625684
06/12/2022 6.20p 6.30p 6.10p 6.25p 1581722
05/12/2022 6.10p 6.30p 6.00p 6.20p 2134487
02/12/2022 6.00p 6.20p 6.00p 6.10p 1488423
01/12/2022 6.15p 6.29p 5.92p 6.00p 1629123

*Close Price adjusted for both dividends and splits