Emmerson NPV (EML) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/05/2019 4.75p 4.75p 4.70p 4.75p 487054
30/05/2019 4.35p 4.78p 4.34p 4.75p 2719271
29/05/2019 4.35p 4.40p 4.35p 4.35p 259420
28/05/2019 4.55p 4.58p 4.30p 4.35p 2680025
24/05/2019 4.60p 4.64p 4.53p 4.55p 1335829
23/05/2019 4.95p 4.95p 4.52p 4.60p 2909336
22/05/2019 4.95p 5.00p 4.80p 4.90p 800614
21/05/2019 4.75p 4.85p 4.75p 4.80p 75110
20/05/2019 5.00p 5.04p 4.75p 4.75p 1192424
17/05/2019 4.85p 5.04p 4.83p 5.00p 1289473
16/05/2019 5.30p 5.30p 4.85p 4.85p 1908784
15/05/2019 5.30p 5.38p 5.23p 5.30p 807568
14/05/2019 5.30p 5.38p 5.30p 5.30p 434516
13/05/2019 5.35p 5.39p 5.28p 5.30p 537960
10/05/2019 5.25p 5.33p 5.25p 5.30p 782701
09/05/2019 5.45p 5.58p 5.22p 5.25p 3325595
08/05/2019 5.70p 5.70p 5.29p 5.45p 3046900
07/05/2019 5.95p 6.20p 5.56p 5.70p 8944160
03/05/2019 5.40p 5.99p 5.38p 5.90p 9304134
02/05/2019 5.15p 5.50p 5.15p 5.40p 6764733
01/05/2019 4.90p 5.37p 4.82p 5.15p 8656529
30/04/2019 4.45p 4.97p 4.41p 4.80p 2081993
29/04/2019 4.80p 4.80p 4.41p 4.50p 3245473
26/04/2019 4.20p 4.47p 4.20p 4.45p 1791377
25/04/2019 4.20p 4.24p 4.15p 4.20p 896344
24/04/2019 4.15p 4.30p 4.15p 4.20p 1202081
23/04/2019 4.25p 4.26p 4.13p 4.15p 694177
18/04/2019 4.15p 4.28p 4.10p 4.25p 1337120
17/04/2019 4.20p 4.23p 4.12p 4.15p 666447
16/04/2019 4.25p 4.30p 4.10p 4.20p 3167151
15/04/2019 3.95p 4.60p 3.95p 4.30p 14912424
12/04/2019 3.90p 3.90p 3.80p 3.85p 2942771
11/04/2019 3.90p 3.90p 3.78p 3.78p 1793695
10/04/2019 3.90p 3.93p 3.80p 3.90p 693341
09/04/2019 3.95p 3.99p 3.90p 3.90p 5359282
08/04/2019 3.85p 4.00p 3.72p 3.95p 7093968
05/04/2019 3.85p 3.88p 3.70p 3.85p 8851319
04/04/2019 3.85p 3.85p 3.75p 3.85p 350566
03/04/2019 3.80p 3.87p 3.75p 3.85p 172052
02/04/2019 3.90p 3.96p 3.72p 3.80p 868963
01/04/2019 3.95p 4.00p 3.85p 4.00p 730667
29/03/2019 4.05p 4.05p 3.82p 3.90p 1045089
28/03/2019 4.10p 4.16p 4.02p 4.10p 578848
27/03/2019 4.05p 4.17p 3.95p 4.10p 1032970
26/03/2019 4.25p 4.27p 3.95p 4.00p 2291877
25/03/2019 4.00p 4.47p 4.00p 4.25p 4569833
22/03/2019 4.00p 4.19p 3.91p 4.00p 1165494
21/03/2019 3.65p 4.13p 3.61p 4.00p 1658561
20/03/2019 3.65p 3.70p 3.58p 3.65p 1315507
19/03/2019 3.65p 3.70p 3.60p 3.60p 642796
18/03/2019 3.60p 3.89p 3.59p 3.60p 1083857
15/03/2019 3.50p 3.57p 3.45p 3.50p 350601
14/03/2019 3.50p 3.57p 3.45p 3.50p 217477
13/03/2019 3.60p 3.64p 3.40p 3.60p 716136
12/03/2019 3.60p 3.65p 3.50p 3.60p 527307
11/03/2019 3.60p 3.70p 3.56p 3.60p 642466
08/03/2019 3.70p 3.70p 3.56p 3.60p 755716
07/03/2019 3.65p 3.79p 3.63p 3.70p 1529135
06/03/2019 3.55p 3.70p 3.55p 3.65p 1195894
05/03/2019 3.80p 3.85p 3.52p 3.55p 3474137
04/03/2019 3.35p 3.99p 3.35p 3.80p 9794821
01/03/2019 3.10p 3.17p 3.10p 3.10p 220000
28/02/2019 3.15p 3.19p 3.10p 3.10p 59207
27/02/2019 3.15p 3.19p 3.15p 3.15p 25000
26/02/2019 3.05p 3.19p 3.00p 3.10p 1518760
25/02/2019 3.00p 3.09p 3.00p 3.08p 438487
22/02/2019 2.95p 3.00p 2.95p 3.00p 265837
21/02/2019 2.95p 3.00p 2.92p 3.00p 134641
20/02/2019 2.95p 2.97p 2.92p 2.95p 236047
19/02/2019 2.90p 2.90p 2.80p 2.90p 230518
18/02/2019 2.90p 2.90p 2.83p 2.90p 129827
15/02/2019 2.90p 2.93p 2.90p 2.90p 44368
14/02/2019 2.90p 3.00p 2.90p 2.90p 908000
13/02/2019 2.90p 3.00p 2.82p 2.90p 1746529
12/02/2019 2.90p 2.90p 2.80p 2.90p 807713
11/02/2019 2.85p 2.89p 2.80p 2.85p 106751
08/02/2019 2.85p 2.89p 2.80p 2.85p 84256
07/02/2019 2.90p 2.90p 2.83p 2.85p 68380
06/02/2019 2.90p 2.90p 2.81p 2.90p 238256
05/02/2019 2.85p 2.90p 2.83p 2.90p 96055
04/02/2019 2.90p 2.96p 2.85p 2.85p 68213
01/02/2019 2.80p 2.96p 2.80p 2.90p 452935
31/01/2019 2.80p 2.84p 2.77p 2.80p 203243
30/01/2019 2.85p 2.85p 2.74p 2.80p 193861
29/01/2019 2.95p 2.95p 2.80p 2.85p 1889047
28/01/2019 3.00p 3.00p 2.90p 2.95p 95194
25/01/2019 3.05p 3.05p 2.85p 2.85p 881046
24/01/2019 3.00p 3.05p 3.00p 3.05p 451000
23/01/2019 2.95p 3.00p 2.90p 3.00p 549500
22/01/2019 2.80p 2.85p 2.80p 2.85p 272803
21/01/2019 2.85p 2.95p 2.80p 2.80p 253389
18/01/2019 3.10p 3.10p 2.74p 2.85p 1440450
17/01/2019 3.10p 3.13p 3.00p 3.10p 332224
16/01/2019 3.00p 3.17p 3.00p 3.10p 988914
15/01/2019 3.00p 3.00p 2.90p 2.90p 1102384
14/01/2019 2.70p 2.90p 2.70p 2.85p 1080733
11/01/2019 2.70p 2.70p 2.60p 2.70p 83428
10/01/2019 2.70p 2.70p 2.70p 2.70p 0
09/01/2019 2.70p 2.70p 2.70p 2.70p 40335
08/01/2019 2.70p 2.70p 2.64p 2.70p 192187
07/01/2019 2.70p 2.70p 2.70p 2.70p 68488
04/01/2019 2.70p 2.70p 2.70p 2.70p 75000
03/01/2019 2.70p 2.70p 2.64p 2.70p 262555
02/01/2019 2.70p 2.70p 2.64p 2.70p 219436
31/12/2018 2.65p 2.75p 2.65p 2.75p 403780
28/12/2018 2.40p 2.74p 2.39p 2.74p 1433351
27/12/2018 2.40p 2.40p 2.33p 2.40p 68174
24/12/2018 2.30p 2.40p 2.30p 2.40p 54086
21/12/2018 2.30p 2.37p 2.29p 2.30p 571365
20/12/2018 2.40p 2.40p 2.30p 2.30p 309166
19/12/2018 2.35p 2.40p 2.34p 2.40p 1212441
18/12/2018 2.45p 2.55p 2.34p 2.34p 1184993
17/12/2018 2.60p 2.60p 2.45p 2.45p 595204
14/12/2018 2.55p 2.59p 2.46p 2.58p 878700
13/12/2018 2.55p 2.55p 2.43p 2.55p 1005036
12/12/2018 2.65p 2.65p 2.53p 2.56p 1215293
11/12/2018 2.70p 2.70p 2.65p 2.65p 371568
10/12/2018 2.85p 2.90p 2.70p 2.70p 774537
07/12/2018 2.85p 2.86p 2.82p 2.84p 535122
06/12/2018 2.85p 2.86p 2.82p 2.85p 855786
05/12/2018 3.00p 3.00p 2.82p 2.85p 696381
04/12/2018 3.00p 3.00p 2.98p 3.00p 358826
03/12/2018 3.00p 3.00p 2.98p 3.00p 475000
30/11/2018 3.00p 3.04p 2.98p 3.00p 469915
29/11/2018 3.05p 3.05p 3.00p 3.00p 363944
28/11/2018 2.95p 3.05p 2.95p 3.05p 228926
27/11/2018 3.05p 3.10p 2.95p 2.95p 1452730
26/11/2018 3.35p 3.40p 3.00p 3.05p 1205031
23/11/2018 3.40p 3.46p 3.30p 3.35p 501728
22/11/2018 3.45p 3.50p 3.40p 3.40p 715175
21/11/2018 3.45p 3.48p 3.33p 3.45p 2469306
20/11/2018 3.65p 3.99p 3.38p 3.45p 3656361
19/11/2018 3.65p 3.65p 3.55p 3.55p 190000
16/11/2018 3.55p 3.75p 3.55p 3.65p 648391
15/11/2018 3.65p 3.72p 3.50p 3.55p 841036
14/11/2018 3.60p 3.80p 3.60p 3.65p 1501125
13/11/2018 3.70p 3.75p 3.60p 3.60p 680719
12/11/2018 3.45p 3.77p 3.45p 3.75p 4588298
09/11/2018 3.45p 3.50p 3.30p 3.40p 2460701
08/11/2018 3.45p 3.49p 3.42p 3.45p 222038
07/11/2018 3.55p 3.60p 3.40p 3.45p 1058398
06/11/2018 3.60p 3.60p 3.50p 3.55p 693458
05/11/2018 3.55p 3.80p 3.55p 3.60p 1841612
02/11/2018 3.65p 3.65p 3.50p 3.55p 1693964
01/11/2018 3.45p 3.84p 3.45p 3.65p 2665272
31/10/2018 3.75p 3.75p 3.43p 3.45p 2532522
30/10/2018 4.05p 4.05p 3.75p 3.75p 1779540
29/10/2018 4.10p 4.10p 4.03p 4.05p 112572
26/10/2018 4.15p 4.15p 4.08p 4.11p 485458
25/10/2018 4.40p 4.44p 4.13p 4.15p 465000
24/10/2018 4.40p 4.40p 4.32p 4.40p 598902
23/10/2018 4.80p 4.80p 4.40p 4.45p 1104211
22/10/2018 4.55p 4.65p 4.50p 4.65p 522089
19/10/2018 4.70p 4.80p 4.55p 4.55p 453334
18/10/2018 4.60p 4.78p 4.57p 4.75p 523997
17/10/2018 4.45p 4.60p 4.40p 4.55p 610124
16/10/2018 4.25p 4.40p 4.25p 4.40p 459396
15/10/2018 4.25p 4.28p 4.25p 4.25p 117616
12/10/2018 4.25p 4.35p 4.20p 4.25p 876325
11/10/2018 4.25p 4.29p 3.85p 4.25p 973434
10/10/2018 4.35p 4.49p 4.25p 4.30p 926774
09/10/2018 4.90p 4.90p 4.29p 4.35p 2543723
08/10/2018 4.50p 4.99p 4.50p 4.75p 2226242
05/10/2018 4.30p 4.65p 4.30p 4.54p 1833073
04/10/2018 4.15p 4.44p 4.15p 4.30p 1089714
03/10/2018 4.00p 4.18p 3.98p 4.15p 1087911
02/10/2018 3.65p 4.09p 3.62p 4.00p 1923330
01/10/2018 3.70p 3.75p 3.62p 3.62p 936005
28/09/2018 3.80p 3.80p 3.65p 3.70p 1533414
27/09/2018 3.45p 3.75p 3.45p 3.75p 1268313
26/09/2018 3.15p 3.50p 3.11p 3.45p 2389926
25/09/2018 3.15p 3.17p 3.11p 3.15p 791021
24/09/2018 3.10p 3.18p 3.10p 3.15p 646833
21/09/2018 3.02p 3.14p 2.80p 3.10p 3416754
20/09/2018 3.02p 3.04p 3.02p 3.02p 643990
19/09/2018 3.02p 3.04p 3.02p 3.02p 260730
18/09/2018 3.05p 3.07p 3.00p 3.02p 1656746
17/09/2018 2.95p 3.00p 2.95p 2.95p 240743
14/09/2018 2.95p 2.96p 2.95p 2.95p 551
13/09/2018 2.95p 2.95p 2.95p 2.95p 500000
12/09/2018 2.95p 3.00p 2.95p 2.95p 221557
11/09/2018 2.95p 2.99p 2.90p 2.95p 316496
10/09/2018 2.95p 2.99p 2.95p 2.95p 116478
07/09/2018 2.95p 2.95p 2.95p 2.95p 123612
06/09/2018 3.15p 3.15p 2.90p 2.90p 483144
05/09/2018 2.95p 3.09p 2.95p 3.00p 611815
04/09/2018 3.05p 3.05p 2.90p 2.95p 719038
03/09/2018 2.95p 2.95p 2.92p 2.92p 242019
31/08/2018 2.85p 2.95p 2.85p 2.95p 499060
30/08/2018 2.85p 2.90p 2.85p 2.85p 85776
29/08/2018 2.85p 2.89p 2.85p 2.85p 172839
28/08/2018 2.85p 2.85p 2.80p 2.85p 350000
24/08/2018 2.85p 2.86p 2.85p 2.85p 309307
23/08/2018 2.90p 2.90p 2.80p 2.85p 344856
22/08/2018 2.90p 2.94p 2.90p 2.90p 402554
21/08/2018 2.90p 2.90p 2.80p 2.90p 270928
20/08/2018 2.90p 2.90p 2.90p 2.90p 666660
17/08/2018 2.90p 2.90p 2.90p 2.90p 0
16/08/2018 2.85p 2.90p 2.85p 2.90p 478049
15/08/2018 3.20p 3.20p 2.90p 2.90p 2338405

*Close Price adjusted for both dividends and splits