Emmerson PLC (EML.L) LSE

1.70

+0(+0.00%)

Updated at November 07 09:28AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20251.81.71.71.81.760,000
November 06, 20251.651.71.71.71.65851,434
November 05, 20251.61.651.651.71.5902,004
November 04, 20251.651.61.61.81.5467,073
November 03, 20251.71.651.651.81.51.02M
October 31, 20251.651.61.61.81.51.25M
October 30, 20251.81.651.651.91.651.39M
October 29, 20251.81.81.81.91.7271,946
October 28, 20251.81.81.81.81.71320,872
October 27, 20251.81.81.81.91.72960,091
October 24, 20251.61.81.81.81.62.27M
October 23, 20251.741.551.551.81.52.96M
October 22, 20251.71.71.71.71.6288,947
October 21, 20251.71.71.71.71.670,270
October 20, 20251.71.71.71.81.61.22M
October 17, 20251.71.71.71.81.631.99M
October 16, 20251.61.71.71.71.61.5M
October 15, 20251.61.71.71.71.51.01M
October 14, 20251.61.61.61.71.56192,396
October 13, 20251.61.61.61.71.521.89M
October 10, 20251.551.61.61.71.51.43M
October 09, 20251.591.61.61.71.51.34M
October 08, 20251.61.61.61.71.5705,188
October 07, 20251.61.61.61.71.51.12M
October 06, 20251.61.61.61.681.51.39M
October 03, 20251.61.61.61.71.51.26M
October 02, 20251.661.61.61.71.512.08M
October 01, 20251.71.651.651.81.63.29M
September 30, 20251.851.71.71.851.62.61M
September 29, 20251.851.851.851.851.82169,571
September 26, 20251.851.851.8521.8377,931
September 25, 20251.831.851.8521.65432,890
September 24, 20251.831.831.8321.65856,114
September 23, 20251.831.831.8321.65886,815
September 22, 20251.681.831.831.831.65117,341
September 19, 20251.831.831.831.831.6819,712
September 18, 20251.831.831.831.831.6861,674
September 17, 20251.831.831.8321.65481,398
September 16, 20251.831.831.8321.65472,412
September 15, 20251.831.71.721.651.25M
September 12, 20251.91.81.821.71.88M
September 11, 20251.981.91.921.821.77M
September 10, 20251.831.951.951.951.833.02M
September 09, 20251.91.91.91.951.851.03M
September 08, 20251.91.91.91.951.861.04M
September 05, 20251.921.91.921.85748,806
September 04, 202521.951.952.11.9871,670
September 03, 20252.05222.21.91191,951
September 02, 20252.052.052.052.21.9229,601
September 01, 20252.12.052.052.11.9131,298
August 29, 20251.932.052.052.051.9284,396
August 28, 20252.22.052.052.21.98,359
August 27, 20251.98222.21.9395,373
August 26, 20252.22.052.052.21.93797,379
August 22, 20252.022.052.052.051.98108,289
August 21, 20252.22.052.052.22.0235,859
August 20, 20251.842.052.052.21.82.71M
August 19, 20251.831.91.91.91.8171,894
August 18, 20251.831.91.921.75814,262
August 15, 20251.821.881.881.991.82335,831
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved