Emmerson NPV (EML) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
07/05/2021 5.60p 5.67p 5.53p 5.60p 753423
06/05/2021 5.75p 5.79p 5.59p 5.60p 2790611
05/05/2021 5.70p 5.90p 5.60p 5.80p 1261755
04/05/2021 5.65p 5.70p 5.60p 5.65p 2481673
30/04/2021 5.65p 5.70p 5.61p 5.65p 5544306
29/04/2021 5.70p 5.73p 5.60p 5.65p 936048
28/04/2021 5.80p 5.83p 5.60p 5.70p 1551195
27/04/2021 5.75p 6.00p 5.73p 5.80p 986873
26/04/2021 5.90p 6.00p 5.70p 5.75p 2344508
23/04/2021 5.85p 5.95p 5.80p 5.90p 1650899
22/04/2021 5.75p 6.00p 5.72p 5.85p 2916998
21/04/2021 5.75p 5.80p 5.70p 5.75p 2114191
20/04/2021 5.70p 5.90p 5.64p 5.64p 1308806
19/04/2021 5.90p 5.90p 5.80p 5.80p 891978
16/04/2021 5.90p 5.93p 5.80p 5.90p 2379149
15/04/2021 6.10p 6.23p 5.90p 5.90p 5329787
14/04/2021 5.75p 6.00p 5.70p 5.80p 3716545
13/04/2021 5.75p 5.80p 5.70p 5.75p 2225248
12/04/2021 5.70p 5.80p 5.61p 5.70p 3369573
09/04/2021 5.85p 5.85p 5.60p 5.80p 1189228
08/04/2021 5.75p 6.00p 5.70p 5.85p 2823813
07/04/2021 5.60p 5.80p 5.50p 5.70p 10737622
06/04/2021 5.65p 5.90p 5.51p 5.60p 8959289
01/04/2021 5.55p 5.70p 5.50p 5.65p 3543074
31/03/2021 5.55p 5.60p 5.53p 5.60p 1043287
30/03/2021 5.55p 5.60p 5.55p 5.55p 780990
29/03/2021 5.55p 5.60p 5.54p 5.55p 1469987
26/03/2021 5.55p 5.60p 5.51p 5.55p 2016763
25/03/2021 5.60p 5.70p 5.53p 5.60p 2284047
24/03/2021 5.65p 5.70p 5.50p 5.60p 1698494
23/03/2021 5.75p 5.87p 5.60p 5.65p 1877603
22/03/2021 5.65p 5.80p 5.60p 5.80p 2694150
19/03/2021 5.70p 5.77p 5.60p 5.65p 2154953
18/03/2021 5.75p 5.80p 5.60p 5.70p 1579751
17/03/2021 5.75p 5.80p 5.63p 5.80p 1369706
16/03/2021 5.75p 5.82p 5.63p 5.75p 1650632
15/03/2021 5.90p 6.00p 5.60p 5.80p 1467440
12/03/2021 5.85p 5.95p 5.75p 5.90p 1461471
11/03/2021 5.90p 6.05p 5.70p 6.00p 1734331
10/03/2021 5.70p 6.00p 5.50p 5.90p 2893439
09/03/2021 5.85p 5.85p 5.70p 5.75p 3192567
08/03/2021 5.70p 6.00p 5.60p 5.85p 3838359
05/03/2021 5.45p 5.70p 5.30p 5.68p 7046823
04/03/2021 5.80p 5.80p 5.40p 5.50p 5373726
03/03/2021 5.90p 5.93p 5.70p 5.74p 8665867
02/03/2021 5.90p 6.00p 5.80p 5.80p 2433298
01/03/2021 6.10p 6.70p 5.78p 6.00p 15628795
26/02/2021 6.35p 6.70p 6.30p 6.55p 2551450
25/02/2021 6.50p 6.60p 6.30p 6.40p 2378306
24/02/2021 6.65p 6.70p 6.40p 6.40p 1136800
23/02/2021 6.85p 7.00p 6.50p 6.70p 1209495
22/02/2021 7.05p 7.20p 6.70p 6.76p 826226
19/02/2021 7.10p 7.20p 6.60p 7.05p 2425023
18/02/2021 7.25p 7.40p 7.00p 7.10p 1373806
17/02/2021 7.35p 7.70p 7.12p 7.25p 3128566
16/02/2021 7.30p 7.30p 7.00p 7.15p 2987645
15/02/2021 7.55p 7.92p 7.20p 7.30p 2053863
12/02/2021 7.65p 8.04p 7.40p 7.55p 1268925
11/02/2021 7.90p 8.00p 7.50p 7.65p 1719779
10/02/2021 7.75p 8.10p 7.38p 7.90p 3481661
09/02/2021 7.65p 8.40p 7.60p 7.78p 10155247
08/02/2021 6.80p 7.00p 6.60p 6.90p 1834373
05/02/2021 6.90p 7.00p 6.50p 6.70p 3847454
04/02/2021 6.95p 7.20p 6.80p 6.90p 1089025
03/02/2021 6.50p 7.14p 6.41p 7.00p 3224986
02/02/2021 6.90p 7.00p 6.40p 6.50p 2195869
01/02/2021 7.25p 7.50p 6.80p 6.90p 1811341
29/01/2021 7.45p 7.70p 7.10p 7.20p 2151116
28/01/2021 7.55p 7.90p 7.20p 7.60p 2174287
27/01/2021 8.15p 8.24p 7.50p 7.60p 3445408
26/01/2021 7.80p 8.50p 7.80p 8.15p 7429371
25/01/2021 7.60p 8.00p 7.50p 7.90p 2689878
22/01/2021 7.45p 7.70p 7.30p 7.70p 2189029
21/01/2021 7.15p 7.70p 7.00p 7.45p 3687392
20/01/2021 7.20p 7.40p 7.00p 7.15p 1160761
19/01/2021 7.35p 7.54p 7.00p 7.40p 1662714
18/01/2021 6.80p 7.50p 6.50p 7.40p 4065036
15/01/2021 6.95p 7.10p 6.70p 6.70p 1407526
14/01/2021 7.00p 7.10p 6.90p 6.95p 671319
13/01/2021 7.05p 7.20p 6.97p 7.05p 1275560
12/01/2021 7.55p 7.60p 6.90p 7.30p 3128763
11/01/2021 6.80p 7.90p 6.70p 7.70p 8437865
08/01/2021 5.85p 7.00p 5.80p 7.00p 10228692
07/01/2021 5.75p 6.00p 5.70p 5.85p 1374661
06/01/2021 5.70p 5.80p 5.60p 5.70p 849346
05/01/2021 5.90p 6.00p 5.60p 5.80p 2725897
04/01/2021 5.30p 6.20p 5.23p 6.14p 8502740
01/01/2021 5.10p 5.50p 5.05p 5.30p 1362429
31/12/2020 5.10p 5.50p 5.05p 5.30p 1712429
30/12/2020 5.30p 5.33p 5.00p 5.00p 2428036
28/12/2020 4.40p 4.50p 4.30p 4.35p 1037270
25/12/2020 4.40p 4.50p 4.30p 4.35p 1037270
24/12/2020 4.40p 4.50p 4.30p 4.35p 1037270
23/12/2020 4.40p 4.50p 4.30p 4.50p 1722610
22/12/2020 4.50p 4.80p 4.40p 4.40p 1896919
21/12/2020 4.55p 4.70p 4.27p 4.45p 1317414
18/12/2020 4.45p 4.60p 4.30p 4.55p 2594493
17/12/2020 4.55p 4.56p 4.40p 4.45p 2230938

*Close Price adjusted for both dividends and splits