Emmerson NPV (EML) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
29/09/2021 5.60p 5.70p 5.55p 5.60p 1420257
28/09/2021 5.55p 5.70p 5.40p 5.60p 1076532
27/09/2021 5.75p 5.85p 5.40p 5.55p 2716643
24/09/2021 5.45p 6.10p 5.45p 5.75p 5579970
23/09/2021 5.50p 5.60p 5.40p 5.45p 5403875
22/09/2021 5.75p 5.90p 5.38p 5.50p 1707582
21/09/2021 5.80p 5.84p 5.60p 5.75p 394642
20/09/2021 6.20p 6.20p 5.55p 5.80p 1524248
17/09/2021 6.20p 6.25p 6.15p 6.20p 942743
16/09/2021 6.25p 6.30p 6.00p 6.20p 1688711
15/09/2021 6.25p 6.34p 6.16p 6.25p 962359
14/09/2021 6.20p 6.50p 6.00p 6.10p 2607932
13/09/2021 6.35p 6.40p 6.00p 6.20p 1731172
10/09/2021 6.40p 6.40p 6.20p 6.35p 1928776
09/09/2021 6.50p 6.50p 6.30p 6.40p 1259176
08/09/2021 6.50p 6.53p 6.40p 6.50p 396612
07/09/2021 6.65p 6.69p 6.40p 6.50p 1245565
06/09/2021 6.90p 6.99p 6.50p 6.65p 1745022
03/09/2021 6.80p 6.98p 6.67p 6.90p 1706762
02/09/2021 6.65p 6.90p 6.56p 6.80p 950444
01/09/2021 7.00p 7.00p 6.26p 6.80p 1699846
31/08/2021 6.75p 7.20p 6.66p 6.98p 11129178
27/08/2021 6.20p 6.80p 6.00p 6.70p 4705754
26/08/2021 6.20p 6.28p 6.18p 6.20p 1214328
25/08/2021 6.20p 6.30p 6.17p 6.20p 2416145
24/08/2021 6.20p 6.29p 6.18p 6.20p 1098654
23/08/2021 6.25p 6.27p 6.00p 6.20p 692612
20/08/2021 6.10p 6.40p 6.10p 6.20p 4259182
19/08/2021 6.20p 6.20p 5.90p 6.10p 874803
18/08/2021 6.10p 6.49p 6.08p 6.16p 2851033
17/08/2021 6.10p 6.20p 5.76p 6.10p 1809198
16/08/2021 5.45p 6.30p 5.45p 6.20p 3247780
13/08/2021 5.25p 5.70p 5.25p 5.70p 933292
12/08/2021 5.20p 5.30p 5.10p 5.25p 2467168
11/08/2021 5.20p 5.20p 5.10p 5.20p 845076
10/08/2021 5.30p 5.30p 5.10p 5.20p 298340
09/08/2021 5.35p 5.40p 5.12p 5.30p 729035
06/08/2021 5.25p 5.40p 5.13p 5.35p 1712297
05/08/2021 5.30p 5.30p 5.10p 5.25p 1022719
04/08/2021 5.35p 5.35p 5.20p 5.30p 1129252
03/08/2021 5.40p 5.47p 5.20p 5.35p 1144041
02/08/2021 5.45p 5.60p 5.33p 5.40p 792935
30/07/2021 5.50p 5.70p 5.30p 5.45p 639235
29/07/2021 5.55p 5.59p 5.40p 5.42p 1305059
28/07/2021 5.55p 5.59p 5.42p 5.55p 682300
27/07/2021 5.45p 5.63p 5.40p 5.60p 1327815
26/07/2021 5.40p 5.70p 5.30p 5.60p 1193996
23/07/2021 5.40p 5.50p 5.38p 5.40p 338498
22/07/2021 5.10p 5.50p 4.93p 5.40p 3566606
21/07/2021 5.10p 5.13p 4.90p 5.10p 1821711
20/07/2021 5.10p 5.20p 4.90p 5.10p 417364
19/07/2021 5.35p 5.50p 4.92p 5.10p 1715988
16/07/2021 5.35p 5.38p 5.20p 5.20p 1285013
15/07/2021 5.35p 5.48p 5.20p 5.22p 812455
14/07/2021 5.05p 5.47p 5.00p 5.35p 2291234
13/07/2021 5.20p 5.30p 5.00p 5.05p 2633695
12/07/2021 5.55p 5.55p 5.00p 5.30p 3233288
09/07/2021 5.60p 5.80p 5.30p 5.55p 274468
08/07/2021 5.60p 5.60p 5.42p 5.60p 653373
07/07/2021 5.60p 5.76p 5.45p 5.50p 1796383
06/07/2021 5.60p 5.70p 5.51p 5.60p 1380901
05/07/2021 5.60p 5.76p 5.46p 5.60p 1423229
02/07/2021 5.65p 5.80p 5.40p 5.60p 3940636
01/07/2021 5.65p 5.65p 5.43p 5.65p 1078578
30/06/2021 5.65p 5.65p 5.50p 5.65p 202680
29/06/2021 5.80p 5.80p 5.60p 5.65p 1098548
28/06/2021 5.80p 5.80p 5.70p 5.72p 360457
25/06/2021 5.80p 5.82p 5.50p 5.80p 2214956
24/06/2021 5.75p 5.90p 5.60p 5.70p 2265442
23/06/2021 5.65p 5.71p 5.50p 5.50p 638689
22/06/2021 5.65p 5.74p 5.62p 5.65p 186635
21/06/2021 5.60p 5.80p 5.50p 5.65p 687998
18/06/2021 5.55p 5.70p 5.50p 5.60p 920166
17/06/2021 5.60p 5.62p 5.50p 5.55p 794915
16/06/2021 5.70p 5.73p 5.50p 5.60p 578437
15/06/2021 5.75p 5.80p 5.60p 5.70p 735740
14/06/2021 5.80p 5.80p 5.70p 5.75p 911260
11/06/2021 5.75p 5.90p 5.70p 5.80p 1435145
10/06/2021 5.95p 6.10p 5.73p 5.75p 1686026
09/06/2021 6.15p 6.17p 5.70p 5.95p 1793956
08/06/2021 5.70p 6.30p 5.70p 6.10p 5367991
07/06/2021 5.70p 5.74p 5.70p 5.70p 1503197
04/06/2021 5.80p 5.90p 5.63p 5.70p 1553022
03/06/2021 5.15p 6.00p 5.08p 5.85p 12538688
02/06/2021 5.20p 5.20p 5.00p 5.15p 1261484
01/06/2021 5.30p 5.50p 5.10p 5.20p 2489609
31/05/2021 5.40p 5.40p 5.30p 5.40p 400346
28/05/2021 5.40p 5.40p 5.30p 5.40p 400346
27/05/2021 5.55p 5.55p 5.30p 5.40p 1616056
26/05/2021 5.55p 5.59p 5.41p 5.55p 1051823
25/05/2021 5.55p 5.70p 5.43p 5.55p 2346747
24/05/2021 5.50p 5.60p 5.40p 5.50p 936334
21/05/2021 5.60p 5.70p 5.40p 5.50p 1332568
20/05/2021 5.60p 5.63p 5.50p 5.60p 2250642
19/05/2021 5.60p 5.70p 5.30p 5.60p 1393767
18/05/2021 5.70p 5.80p 5.50p 5.60p 710257
17/05/2021 5.65p 5.80p 5.58p 5.70p 2355105
14/05/2021 5.50p 5.74p 5.40p 5.65p 1476508
13/05/2021 5.45p 5.47p 5.30p 5.50p 2601172
12/05/2021 5.55p 5.60p 5.40p 5.48p 854241
11/05/2021 5.55p 5.55p 5.50p 5.55p 1088781
10/05/2021 5.60p 5.88p 5.50p 5.56p 1903039

*Close Price adjusted for both dividends and splits