Emmerson NPV (EML) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
12/07/2022 7.25p 7.30p 7.04p 7.05p 889725
11/07/2022 7.45p 7.57p 7.20p 7.25p 1381921
08/07/2022 7.35p 7.42p 7.30p 7.40p 389182
07/07/2022 7.60p 7.70p 7.20p 7.35p 2399462
06/07/2022 7.90p 8.09p 7.52p 7.60p 1936862
05/07/2022 7.45p 8.00p 7.45p 7.82p 3482960
04/07/2022 7.10p 7.50p 7.03p 7.40p 2015520
01/07/2022 7.00p 7.14p 6.90p 7.05p 2275219
30/06/2022 7.05p 7.10p 6.93p 7.00p 2057608
29/06/2022 7.15p 7.17p 7.00p 7.06p 863807
28/06/2022 7.30p 7.34p 7.10p 7.15p 1829451
27/06/2022 7.00p 7.50p 7.00p 7.30p 1534154
24/06/2022 7.10p 7.15p 6.90p 7.00p 3143203
23/06/2022 7.40p 7.48p 7.00p 7.00p 1632545
22/06/2022 7.70p 7.70p 7.40p 7.50p 1759145
21/06/2022 7.70p 7.79p 7.60p 7.70p 1308457
20/06/2022 7.95p 8.00p 7.61p 7.70p 1780496
17/06/2022 8.00p 8.00p 7.90p 7.95p 895112
16/06/2022 8.30p 8.39p 7.91p 8.00p 3034781
15/06/2022 8.45p 8.60p 8.20p 8.30p 1442463
14/06/2022 8.64p 8.67p 8.30p 8.45p 855315
13/06/2022 8.95p 9.06p 8.46p 8.46p 2827762
10/06/2022 8.95p 9.10p 8.80p 8.95p 1017058
09/06/2022 8.90p 9.20p 8.90p 8.95p 2106900
08/06/2022 9.00p 9.03p 8.80p 8.90p 782008
07/06/2022 8.95p 9.20p 8.84p 9.00p 740517
06/06/2022 9.15p 9.30p 8.90p 8.95p 1905598
03/06/2022 8.80p 9.29p 8.71p 9.15p 1794728
02/06/2022 8.80p 9.29p 8.71p 9.15p 1794728
01/06/2022 8.80p 9.29p 8.71p 9.15p 1794728
31/05/2022 9.10p 9.13p 8.70p 8.74p 1951135
30/05/2022 9.30p 9.40p 9.00p 9.10p 2568374
27/05/2022 9.20p 9.40p 9.16p 9.30p 733015
26/05/2022 9.25p 9.29p 9.00p 9.20p 1885141
25/05/2022 9.40p 9.50p 9.20p 9.25p 1385303
24/05/2022 9.65p 9.89p 9.31p 9.40p 3167928
23/05/2022 9.50p 9.75p 9.50p 9.65p 1684700
20/05/2022 9.05p 9.60p 9.00p 9.50p 3453586
19/05/2022 9.10p 9.20p 8.80p 9.05p 3169636
18/05/2022 9.25p 9.40p 9.00p 9.15p 3397853
17/05/2022 8.55p 9.29p 8.55p 9.25p 5349247
16/05/2022 8.55p 8.70p 8.42p 8.60p 1006837
13/05/2022 8.15p 8.60p 8.05p 8.60p 2394177
12/05/2022 8.40p 8.50p 7.76p 8.10p 6004846
11/05/2022 8.35p 8.45p 8.30p 8.40p 1035386
10/05/2022 8.55p 8.63p 8.30p 8.35p 2949865
09/05/2022 9.20p 9.30p 8.40p 8.55p 4291959
06/05/2022 9.15p 9.30p 8.90p 9.20p 3584921
05/05/2022 9.00p 9.45p 8.96p 9.15p 4203231
04/05/2022 9.85p 10.00p 8.95p 9.00p 6345820
03/05/2022 9.50p 10.08p 9.40p 9.90p 15148909
02/05/2022 8.45p 9.54p 8.45p 9.40p 20684300
29/04/2022 8.45p 9.54p 8.45p 9.40p 20684300
28/04/2022 7.80p 8.50p 7.80p 8.50p 6305892
27/04/2022 7.80p 7.89p 7.70p 7.80p 4064984
26/04/2022 7.90p 7.94p 7.70p 7.80p 2163600
25/04/2022 7.65p 7.95p 7.50p 7.80p 7782938
22/04/2022 7.50p 7.60p 7.30p 7.48p 2607194
21/04/2022 7.10p 7.60p 7.00p 7.50p 3424866
20/04/2022 7.10p 7.20p 7.01p 7.10p 1379458
19/04/2022 7.20p 7.25p 6.90p 7.10p 2127146
18/04/2022 7.25p 7.30p 7.10p 7.30p 453781
15/04/2022 7.25p 7.30p 7.10p 7.30p 453781
14/04/2022 7.25p 7.30p 7.10p 7.30p 453781
13/04/2022 7.25p 7.30p 7.20p 7.25p 1672283
12/04/2022 7.45p 7.50p 7.20p 7.25p 3704644
11/04/2022 7.60p 7.70p 6.83p 7.45p 2586125
08/04/2022 7.55p 7.70p 7.40p 7.60p 572342
07/04/2022 7.40p 7.60p 7.40p 7.40p 2957060
06/04/2022 7.25p 7.60p 7.25p 7.40p 2738526
05/04/2022 7.60p 7.70p 7.22p 7.50p 3831530
04/04/2022 7.40p 7.70p 7.38p 7.66p 4001029
01/04/2022 7.10p 7.50p 7.10p 7.40p 1976849
31/03/2022 7.60p 7.60p 7.00p 7.05p 5065539
30/03/2022 7.60p 7.90p 7.30p 7.50p 5629002
29/03/2022 7.80p 7.92p 7.50p 7.60p 3674069
28/03/2022 7.45p 8.00p 7.41p 7.80p 10912306
25/03/2022 7.00p 7.50p 6.97p 7.45p 6843020
24/03/2022 7.05p 7.14p 6.93p 7.00p 1077574
23/03/2022 7.00p 7.10p 6.90p 7.00p 3226001
22/03/2022 7.10p 7.10p 6.91p 7.00p 891302
21/03/2022 6.90p 7.14p 6.71p 7.10p 4149320
18/03/2022 6.90p 7.20p 6.81p 6.90p 3366053
17/03/2022 6.80p 6.99p 6.70p 6.90p 1041076
16/03/2022 6.80p 6.90p 6.73p 6.80p 2141746
15/03/2022 7.05p 7.06p 6.69p 6.80p 3311215
14/03/2022 7.05p 7.10p 6.93p 7.05p 3700148
11/03/2022 7.20p 7.30p 6.92p 7.05p 3343350
10/03/2022 6.45p 7.30p 6.43p 7.20p 11901653
09/03/2022 6.35p 6.50p 6.35p 6.45p 4293595
08/03/2022 6.15p 6.50p 6.13p 6.35p 6062994
07/03/2022 6.20p 6.40p 6.01p 6.16p 4212794
04/03/2022 6.30p 6.50p 6.01p 6.28p 5013206
03/03/2022 6.00p 6.55p 5.90p 6.20p 5900807
02/03/2022 6.00p 6.07p 5.95p 6.00p 2278806
01/03/2022 6.00p 6.08p 5.81p 6.00p 1925063
28/02/2022 6.00p 6.09p 5.90p 6.00p 4697871
25/02/2022 5.75p 6.10p 5.68p 6.00p 1522106
24/02/2022 6.05p 6.05p 5.64p 5.75p 3300229
23/02/2022 6.05p 6.14p 6.03p 6.05p 730355
22/02/2022 6.20p 6.20p 6.00p 6.05p 1100717
21/02/2022 6.20p 6.28p 6.14p 6.20p 464266

*Close Price adjusted for both dividends and splits