Emmerson NPV (EML) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
18/02/2022 6.25p 6.30p 6.10p 6.20p 1620643
17/02/2022 6.45p 6.50p 6.20p 6.25p 873456
16/02/2022 6.30p 6.45p 6.20p 6.45p 1307264
15/02/2022 6.30p 6.40p 6.22p 6.30p 584091
14/02/2022 6.60p 6.60p 6.22p 6.30p 911999
11/02/2022 6.30p 6.60p 6.20p 6.60p 7754254
10/02/2022 6.15p 6.30p 6.10p 6.30p 3213426
09/02/2022 6.30p 6.30p 5.95p 6.15p 2019953
08/02/2022 6.35p 6.50p 6.21p 6.30p 3016619
07/02/2022 6.50p 6.58p 6.22p 6.35p 2176764
04/02/2022 6.45p 6.59p 6.39p 6.50p 648530
03/02/2022 6.60p 6.60p 6.31p 6.45p 963850
02/02/2022 6.50p 6.60p 6.42p 6.54p 1228171
01/02/2022 6.30p 6.70p 6.30p 6.50p 2190974
31/01/2022 6.00p 6.40p 5.84p 6.25p 2313537
28/01/2022 5.95p 6.04p 5.78p 6.00p 2118269
27/01/2022 5.95p 6.16p 5.71p 5.95p 878562
26/01/2022 5.95p 6.06p 5.80p 6.00p 1323804
25/01/2022 5.85p 6.10p 5.70p 5.95p 1867189
24/01/2022 6.40p 6.40p 5.74p 5.74p 4792434
21/01/2022 6.60p 6.60p 6.30p 6.34p 1934214
20/01/2022 6.60p 6.67p 6.42p 6.60p 1210950
19/01/2022 6.55p 6.70p 6.50p 6.60p 1350875
18/01/2022 6.55p 6.55p 6.50p 6.55p 261976
17/01/2022 6.70p 6.70p 6.50p 6.55p 1350210
14/01/2022 6.80p 6.80p 6.60p 6.70p 496977
13/01/2022 6.85p 6.90p 6.60p 6.80p 3016588
12/01/2022 6.75p 7.08p 6.66p 6.85p 1896900
10/01/2022 7.05p 7.10p 6.60p 6.85p 3761782
07/01/2022 6.95p 7.19p 6.90p 7.05p 3163005
06/01/2022 7.00p 7.10p 6.83p 7.00p 2646371
05/01/2022 7.05p 7.18p 6.90p 7.00p 2973283
04/01/2022 6.80p 7.10p 6.75p 7.00p 4347789
31/12/2021 6.90p 7.10p 6.70p 6.80p 2650211
30/12/2021 7.10p 7.30p 6.81p 7.30p 2509613
29/12/2021 7.10p 7.50p 7.00p 7.10p 4756503
24/12/2021 6.90p 7.28p 6.88p 7.10p 2219975
23/12/2021 6.45p 7.00p 6.40p 6.90p 3773010
22/12/2021 6.40p 6.60p 6.30p 6.45p 3442902
21/12/2021 6.10p 6.70p 6.00p 6.20p 3791977
20/12/2021 6.05p 6.50p 6.00p 6.10p 4074378
17/12/2021 6.10p 6.30p 6.00p 6.05p 1320277
16/12/2021 6.35p 6.35p 6.00p 6.10p 1754221
15/12/2021 6.35p 6.40p 6.20p 6.35p 750110
14/12/2021 6.65p 6.70p 6.27p 6.35p 1575207
13/12/2021 6.65p 6.77p 6.46p 6.65p 2202300
10/12/2021 6.45p 6.80p 6.40p 6.65p 2171308
09/12/2021 6.50p 6.59p 6.30p 6.45p 1628998
08/12/2021 6.10p 6.60p 6.10p 6.60p 4568310
07/12/2021 6.10p 6.20p 5.83p 6.20p 3830168
06/12/2021 6.15p 6.16p 6.00p 6.10p 899057
03/12/2021 6.15p 6.32p 6.10p 6.15p 2605706
02/12/2021 6.50p 6.70p 6.13p 6.15p 4590042
01/12/2021 6.50p 6.60p 6.30p 6.45p 1693242
30/11/2021 6.55p 6.61p 6.34p 6.42p 2384762
29/11/2021 6.20p 6.80p 6.18p 6.60p 3423405
26/11/2021 6.75p 7.00p 6.16p 6.20p 5968044
25/11/2021 6.85p 7.00p 6.70p 6.85p 2576609
24/11/2021 6.70p 6.90p 6.70p 6.74p 4397478
23/11/2021 6.80p 6.88p 6.60p 6.74p 5345814
22/11/2021 6.95p 7.00p 6.70p 6.80p 3446452
19/11/2021 6.70p 7.00p 6.60p 6.95p 5477192
18/11/2021 6.65p 6.80p 6.46p 6.70p 3458535
17/11/2021 6.95p 7.00p 6.62p 6.65p 4499809
16/11/2021 6.70p 7.10p 6.70p 7.00p 13577317
15/11/2021 6.95p 7.30p 6.65p 6.70p 7527201
12/11/2021 6.20p 7.00p 6.20p 6.95p 11909457
11/11/2021 6.30p 6.50p 6.11p 6.16p 8533463
10/11/2021 6.25p 7.00p 6.16p 6.30p 29013876
09/11/2021 5.70p 5.80p 5.60p 5.65p 1543624
08/11/2021 5.70p 5.80p 5.40p 5.80p 5869364
05/11/2021 5.75p 5.88p 5.60p 5.70p 2330293
04/11/2021 5.85p 5.90p 5.60p 5.70p 997032
03/11/2021 5.90p 5.97p 5.80p 5.80p 1480269
02/11/2021 5.90p 5.98p 5.82p 5.90p 1263867
01/11/2021 5.75p 6.00p 5.71p 5.90p 2367870
29/10/2021 5.80p 5.80p 5.70p 5.75p 1448972
28/10/2021 6.10p 6.20p 5.70p 5.90p 4324556
27/10/2021 6.10p 6.30p 5.80p 6.10p 6789052
26/10/2021 6.00p 6.20p 5.93p 6.10p 1949448
25/10/2021 5.50p 6.10p 5.50p 6.00p 8125323
22/10/2021 5.50p 5.60p 5.45p 5.50p 2233038
21/10/2021 5.50p 5.54p 5.45p 5.50p 1473555
20/10/2021 5.50p 5.57p 5.40p 5.50p 1505031
19/10/2021 5.55p 5.60p 5.40p 5.54p 947579
18/10/2021 5.50p 5.80p 5.40p 5.55p 3885667
15/10/2021 5.50p 5.60p 4.68p 5.40p 1897619
14/10/2021 5.30p 5.55p 5.22p 5.50p 1927116
13/10/2021 5.50p 5.50p 5.20p 5.24p 1398202
12/10/2021 5.50p 5.60p 5.43p 5.50p 2021843
11/10/2021 5.10p 5.64p 5.00p 5.50p 7186569
08/10/2021 5.10p 5.20p 5.00p 5.10p 4084679
07/10/2021 5.10p 5.20p 4.95p 5.10p 1473971
06/10/2021 5.20p 5.22p 5.00p 5.10p 1375705
05/10/2021 5.20p 5.30p 5.10p 5.20p 2736276
04/10/2021 5.15p 5.30p 5.14p 5.20p 1602177
01/10/2021 5.25p 5.25p 5.00p 5.10p 8483553
30/09/2021 5.70p 5.90p 5.10p 5.20p 8884029

*Close Price adjusted for both dividends and splits