Emmerson NPV (EML) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
16/12/2020 4.55p 4.70p 4.40p 4.55p 1113840
15/12/2020 4.40p 4.70p 4.35p 4.55p 2032936
14/12/2020 4.50p 4.50p 4.35p 4.40p 750508
11/12/2020 4.55p 4.56p 4.33p 4.50p 847463
10/12/2020 4.70p 4.80p 4.40p 4.55p 1560655
09/12/2020 4.70p 4.85p 4.51p 4.70p 730424
08/12/2020 4.45p 4.90p 4.40p 4.70p 1235404
07/12/2020 4.50p 4.50p 4.40p 4.40p 768702
04/12/2020 4.50p 4.52p 4.40p 4.44p 754794
03/12/2020 4.50p 4.57p 4.40p 4.45p 1422914
02/12/2020 4.50p 4.58p 4.40p 4.50p 2565953
01/12/2020 4.70p 4.70p 4.40p 4.50p 1248531
30/11/2020 4.80p 4.80p 4.60p 4.70p 1324223
27/11/2020 4.80p 4.83p 4.70p 4.80p 1334992
26/11/2020 4.55p 4.90p 4.50p 4.80p 2060391
25/11/2020 4.50p 4.69p 4.40p 4.55p 2381887
24/11/2020 4.45p 4.60p 4.32p 4.45p 2796505
23/11/2020 4.60p 4.74p 4.33p 4.45p 1417022
20/11/2020 4.85p 4.90p 4.51p 4.60p 1914271
19/11/2020 4.70p 5.00p 4.68p 4.82p 2389357
18/11/2020 4.50p 4.80p 4.47p 4.70p 1676735
17/11/2020 4.45p 4.50p 4.30p 4.45p 1469277
16/11/2020 4.60p 4.60p 4.30p 4.45p 1770086
13/11/2020 4.60p 4.60p 4.40p 4.60p 613806
12/11/2020 4.60p 4.63p 4.40p 4.60p 420958
10/11/2020 4.65p 4.80p 4.40p 4.60p 557438
09/11/2020 4.65p 4.72p 4.51p 4.65p 1402820
06/11/2020 4.65p 4.65p 4.52p 4.65p 311190
05/11/2020 4.70p 4.70p 4.50p 4.65p 788371
04/11/2020 4.70p 4.90p 4.54p 4.70p 413065
03/11/2020 4.70p 4.70p 4.58p 4.70p 614936
02/11/2020 4.70p 4.90p 4.60p 4.60p 573849
30/10/2020 4.60p 4.90p 4.60p 4.70p 1285607
29/10/2020 4.75p 4.80p 4.50p 4.60p 2332970
28/10/2020 4.95p 5.00p 4.60p 4.75p 1773183
27/10/2020 4.95p 5.02p 4.80p 4.90p 237953
26/10/2020 4.95p 5.03p 4.80p 4.95p 871171
23/10/2020 4.90p 5.09p 4.84p 4.95p 1971306
22/10/2020 5.00p 5.08p 4.84p 4.90p 1199175
21/10/2020 5.05p 5.09p 4.97p 5.05p 335543
20/10/2020 5.10p 5.20p 4.90p 5.05p 2555821
19/10/2020 5.00p 5.20p 4.96p 5.00p 978662
16/10/2020 5.00p 5.20p 4.91p 5.00p 1375825
15/10/2020 5.00p 5.10p 4.80p 4.85p 2243797
14/10/2020 5.00p 5.20p 4.96p 5.05p 2692085
13/10/2020 5.10p 5.15p 4.90p 5.10p 2377844
12/10/2020 5.00p 5.30p 5.00p 5.20p 3021532
09/10/2020 4.65p 5.14p 4.50p 5.00p 1975690
08/10/2020 4.75p 4.80p 4.50p 4.65p 2187626
07/10/2020 4.50p 5.00p 4.50p 4.75p 5417084
06/10/2020 4.20p 4.50p 4.14p 4.40p 2800079
05/10/2020 4.30p 4.37p 4.10p 4.25p 1566581
02/10/2020 4.35p 4.40p 4.20p 4.30p 542519
01/10/2020 4.30p 4.50p 4.30p 4.40p 264157
30/09/2020 4.35p 4.39p 4.25p 4.30p 1108673
29/09/2020 4.40p 4.45p 4.31p 4.35p 560691
28/09/2020 4.50p 4.55p 4.30p 4.40p 1037066
25/09/2020 4.30p 4.50p 4.25p 4.50p 1858645
24/09/2020 4.50p 4.60p 4.24p 4.30p 1486572
23/09/2020 4.15p 4.69p 4.10p 4.50p 2964155
22/09/2020 4.10p 4.30p 4.06p 4.15p 1809857
21/09/2020 4.20p 4.23p 4.00p 4.10p 3024517
18/09/2020 4.20p 4.24p 4.14p 4.20p 1388831
17/09/2020 4.20p 4.27p 4.15p 4.20p 1531847
16/09/2020 4.10p 4.20p 4.00p 4.20p 1857446
15/09/2020 4.40p 4.49p 4.10p 4.32p 2131537
14/09/2020 4.10p 4.30p 4.05p 4.20p 3210311
11/09/2020 4.10p 4.17p 4.04p 4.10p 1085948
10/09/2020 4.25p 4.27p 4.00p 4.05p 3244814
09/09/2020 4.30p 4.52p 4.14p 4.25p 4681037
08/09/2020 4.55p 4.60p 4.20p 4.30p 4628310
07/09/2020 4.60p 4.70p 4.40p 4.55p 315764
04/09/2020 4.85p 4.85p 4.50p 4.60p 1534328
03/09/2020 4.85p 4.95p 4.78p 4.80p 1461772
02/09/2020 4.95p 5.20p 4.78p 4.85p 2870985
01/09/2020 4.90p 5.20p 4.80p 4.95p 2676986
28/08/2020 4.55p 5.20p 4.53p 4.80p 5242647
27/08/2020 4.60p 4.67p 4.53p 4.55p 1863059
26/08/2020 4.50p 4.70p 4.39p 4.60p 5410440
25/08/2020 4.25p 4.70p 4.21p 4.45p 3799882
24/08/2020 4.25p 4.30p 4.20p 4.25p 1183472
21/08/2020 4.10p 4.26p 4.10p 4.25p 1627000
20/08/2020 4.15p 4.27p 4.12p 4.20p 1246052
19/08/2020 3.95p 4.20p 3.90p 4.15p 2349000
18/08/2020 4.00p 4.06p 3.70p 3.90p 3793353
17/08/2020 4.10p 4.17p 3.90p 4.00p 2999505
14/08/2020 4.30p 4.33p 4.00p 4.10p 2830995
13/08/2020 4.35p 4.37p 4.24p 4.30p 919361
12/08/2020 4.35p 4.40p 4.26p 4.35p 655610
11/08/2020 4.25p 4.50p 4.20p 4.35p 4154453
10/08/2020 3.90p 4.40p 3.80p 4.25p 5174234
07/08/2020 3.95p 4.00p 3.80p 3.90p 2688480
06/08/2020 4.00p 4.09p 3.90p 3.95p 2415102
05/08/2020 4.15p 4.15p 3.90p 4.00p 5053646
04/08/2020 4.15p 4.17p 4.10p 4.15p 872261
03/08/2020 4.35p 4.35p 4.10p 4.15p 3155549
31/07/2020 4.40p 4.40p 4.30p 4.35p 3797653
30/07/2020 4.55p 4.55p 4.40p 4.45p 925396
29/07/2020 4.60p 4.60p 4.30p 4.50p 2374323
28/07/2020 4.50p 4.80p 4.41p 4.60p 5183857
27/07/2020 4.55p 4.55p 4.40p 4.45p 3663250
24/07/2020 4.55p 4.58p 4.44p 4.55p 1238935

*Close Price adjusted for both dividends and splits