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 Speedy Hire (SDY) by Steve Moore in ShareProphets
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
- Buy B&M European Value Retail S.A. (DI) (BME) by Citi
Emmerson NPV (EML) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 30/11/2022 | 6.45p | 6.45p | 6.15p | 6.15p | 969323 |
| 29/11/2022 | 6.30p | 6.50p | 6.26p | 6.45p | 3999996 |
| 28/11/2022 | 6.40p | 6.50p | 6.20p | 6.30p | 1316949 |
| 25/11/2022 | 5.75p | 6.58p | 5.75p | 6.40p | 7080049 |
| 24/11/2022 | 5.10p | 5.90p | 5.06p | 5.75p | 5358267 |
| 23/11/2022 | 5.10p | 5.20p | 5.00p | 5.10p | 1791919 |
| 22/11/2022 | 5.45p | 5.50p | 5.03p | 5.20p | 2749372 |
| 21/11/2022 | 4.85p | 5.50p | 4.70p | 5.45p | 5709486 |
| 18/11/2022 | 4.60p | 4.69p | 4.56p | 4.65p | 494489 |
| 17/11/2022 | 4.60p | 4.70p | 4.50p | 4.60p | 488050 |
| 16/11/2022 | 4.70p | 4.82p | 4.50p | 4.60p | 1007666 |
| 15/11/2022 | 4.65p | 4.80p | 4.60p | 4.70p | 1058822 |
| 14/11/2022 | 4.65p | 4.77p | 4.61p | 4.65p | 986196 |
| 11/11/2022 | 4.60p | 4.77p | 4.50p | 4.65p | 1067955 |
| 10/11/2022 | 4.60p | 4.65p | 4.54p | 4.60p | 822583 |
| 09/11/2022 | 4.60p | 4.68p | 4.50p | 4.60p | 111381 |
| 08/11/2022 | 4.65p | 4.69p | 4.57p | 4.60p | 290224 |
| 07/11/2022 | 4.85p | 4.85p | 4.63p | 4.65p | 645130 |
| 04/11/2022 | 4.80p | 4.86p | 4.70p | 4.75p | 1081094 |
| 03/11/2022 | 4.80p | 4.80p | 4.60p | 4.80p | 1704183 |
| 02/11/2022 | 4.75p | 4.89p | 4.70p | 4.80p | 641788 |
| 01/11/2022 | 4.60p | 4.80p | 4.60p | 4.75p | 1022982 |
| 31/10/2022 | 4.75p | 4.80p | 4.53p | 4.60p | 1917734 |
| 28/10/2022 | 4.80p | 4.80p | 4.70p | 4.75p | 465530 |
| 27/10/2022 | 4.85p | 4.90p | 4.70p | 4.80p | 801405 |
| 26/10/2022 | 4.85p | 5.00p | 4.70p | 4.85p | 323266 |
| 25/10/2022 | 4.85p | 5.00p | 4.65p | 4.85p | 1445538 |
| 24/10/2022 | 4.90p | 4.96p | 4.70p | 4.80p | 1004663 |
| 21/10/2022 | 4.85p | 5.00p | 4.80p | 4.90p | 964469 |
| 20/10/2022 | 4.75p | 4.90p | 4.71p | 4.85p | 628940 |
| 19/10/2022 | 4.90p | 5.00p | 4.70p | 4.75p | 668175 |
| 18/10/2022 | 4.85p | 5.00p | 4.80p | 4.90p | 1644260 |
| 17/10/2022 | 4.70p | 5.00p | 4.60p | 4.85p | 1428598 |
| 14/10/2022 | 4.65p | 4.77p | 4.52p | 4.70p | 1769804 |
| 13/10/2022 | 5.05p | 5.05p | 4.54p | 4.65p | 5202404 |
| 12/10/2022 | 5.25p | 5.30p | 5.05p | 5.05p | 915947 |
| 11/10/2022 | 5.30p | 5.37p | 5.11p | 5.30p | 756531 |
| 10/10/2022 | 5.55p | 5.60p | 5.20p | 5.30p | 2208391 |
| 07/10/2022 | 5.60p | 5.70p | 5.31p | 5.55p | 2501864 |
| 06/10/2022 | 5.60p | 5.64p | 5.52p | 5.60p | 716440 |
| 05/10/2022 | 5.70p | 5.80p | 5.50p | 5.60p | 615415 |
| 04/10/2022 | 5.80p | 5.90p | 5.60p | 5.80p | 1893039 |
| 03/10/2022 | 5.95p | 6.00p | 5.70p | 5.80p | 2537624 |
| 30/09/2022 | 5.70p | 6.00p | 5.60p | 5.95p | 2723497 |
| 29/09/2022 | 5.65p | 5.70p | 5.60p | 5.65p | 538759 |
| 28/09/2022 | 5.80p | 5.80p | 5.51p | 5.65p | 1525255 |
| 27/09/2022 | 5.95p | 6.10p | 5.70p | 5.90p | 1607721 |
| 26/09/2022 | 5.70p | 6.30p | 5.55p | 6.00p | 7391528 |
| 23/09/2022 | 6.00p | 6.09p | 5.34p | 5.50p | 2770468 |
| 22/09/2022 | 5.95p | 6.10p | 5.90p | 6.00p | 966711 |
| 21/09/2022 | 6.30p | 6.40p | 5.90p | 5.90p | 2684585 |
| 20/09/2022 | 6.75p | 6.80p | 6.30p | 6.30p | 1708997 |
| 19/09/2022 | 6.75p | 6.80p | 6.60p | 6.75p | 596047 |
| 16/09/2022 | 6.75p | 6.80p | 6.60p | 6.75p | 596047 |
| 15/09/2022 | 6.85p | 7.00p | 6.73p | 6.75p | 619251 |
| 14/09/2022 | 6.75p | 6.85p | 6.70p | 6.85p | 749755 |
| 13/09/2022 | 6.85p | 6.89p | 6.73p | 6.80p | 253573 |
| 12/09/2022 | 6.80p | 7.00p | 6.70p | 6.85p | 467076 |
| 09/09/2022 | 6.75p | 6.90p | 6.52p | 6.80p | 1701483 |
| 08/09/2022 | 6.75p | 6.84p | 6.70p | 6.84p | 418583 |
| 07/09/2022 | 6.85p | 7.00p | 6.70p | 6.75p | 352316 |
| 06/09/2022 | 6.90p | 6.98p | 6.80p | 6.85p | 359164 |
| 05/09/2022 | 7.00p | 7.10p | 6.80p | 6.90p | 1053890 |
| 02/09/2022 | 7.00p | 7.02p | 6.90p | 6.90p | 826416 |
| 01/09/2022 | 7.00p | 7.04p | 6.90p | 6.90p | 505994 |
| 31/08/2022 | 6.90p | 7.08p | 6.87p | 7.00p | 648893 |
| 30/08/2022 | 6.90p | 7.00p | 6.80p | 6.90p | 755955 |
| 29/08/2022 | 6.80p | 6.90p | 6.70p | 6.90p | 932588 |
| 26/08/2022 | 6.80p | 6.90p | 6.70p | 6.90p | 932588 |
| 25/08/2022 | 6.85p | 6.90p | 6.72p | 6.80p | 563475 |
| 24/08/2022 | 6.85p | 6.88p | 6.80p | 6.85p | 1120446 |
| 23/08/2022 | 7.00p | 7.00p | 6.80p | 6.85p | 769823 |
| 22/08/2022 | 7.05p | 7.10p | 6.90p | 7.00p | 659461 |
| 19/08/2022 | 7.20p | 7.23p | 7.01p | 7.05p | 865839 |
| 18/08/2022 | 7.20p | 7.27p | 7.10p | 7.20p | 654818 |
| 17/08/2022 | 7.15p | 7.30p | 7.11p | 7.20p | 732490 |
| 16/08/2022 | 7.10p | 7.36p | 7.04p | 7.15p | 3164371 |
| 15/08/2022 | 6.70p | 7.25p | 6.64p | 7.10p | 4188638 |
| 12/08/2022 | 6.75p | 6.94p | 6.60p | 6.70p | 486825 |
| 11/08/2022 | 6.75p | 6.80p | 6.70p | 6.75p | 382076 |
| 10/08/2022 | 6.80p | 6.83p | 6.70p | 6.75p | 374188 |
| 09/08/2022 | 6.80p | 6.90p | 6.70p | 6.80p | 268693 |
| 08/08/2022 | 7.00p | 7.06p | 6.72p | 6.80p | 1852769 |
| 05/08/2022 | 6.85p | 7.09p | 6.75p | 7.00p | 1708253 |
| 04/08/2022 | 6.75p | 6.85p | 6.61p | 6.85p | 2133832 |
| 03/08/2022 | 6.65p | 6.80p | 6.60p | 6.75p | 1076430 |
| 02/08/2022 | 6.85p | 6.90p | 6.61p | 6.65p | 1301109 |
| 01/08/2022 | 7.00p | 7.10p | 6.80p | 6.85p | 1079897 |
| 29/07/2022 | 7.05p | 7.09p | 6.91p | 7.05p | 1303978 |
| 28/07/2022 | 7.10p | 7.15p | 6.92p | 7.05p | 1239370 |
| 27/07/2022 | 7.30p | 7.30p | 7.05p | 7.10p | 1089779 |
| 26/07/2022 | 7.25p | 7.38p | 7.20p | 7.30p | 578306 |
| 25/07/2022 | 7.05p | 7.36p | 6.92p | 7.25p | 1302896 |
| 22/07/2022 | 7.30p | 7.30p | 7.00p | 7.00p | 1483857 |
| 21/07/2022 | 7.00p | 7.30p | 6.97p | 7.26p | 1394985 |
| 20/07/2022 | 6.95p | 7.07p | 6.90p | 7.00p | 1349932 |
| 19/07/2022 | 7.20p | 7.30p | 6.93p | 6.95p | 1021767 |
| 18/07/2022 | 7.05p | 7.27p | 6.92p | 7.20p | 1582219 |
| 15/07/2022 | 7.05p | 7.10p | 6.90p | 7.00p | 1312015 |
| 14/07/2022 | 7.15p | 7.19p | 7.00p | 7.05p | 932734 |
| 13/07/2022 | 7.05p | 7.30p | 7.05p | 7.15p | 289765 |
*Close Price adjusted for both dividends and splits