Emmerson PLC (EML.L) LSE

1.80

-0.1(-5.26%)

Updated at August 19 08:28AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 20251.831.91.921.75814,262
August 15, 20251.821.881.881.991.82335,831
August 14, 20251.841.881.881.991.82286,299
August 13, 20251.831.881.8821.75456,901
August 12, 20251.831.881.8821.75186,516
August 11, 202521.881.8821.75241,862
August 08, 20251.961.881.881.961.861.11M
August 07, 20251.861.881.8821.7540,419
August 06, 20251.861.881.8821.86267,460
August 05, 20251.751.881.8821.7568,218
August 04, 20251.951.881.8821.751.02M
August 01, 20251.751.91.921.75179,545
July 31, 20251.751.881.881.881.75616,147
July 30, 202521.851.8521.763,993
July 29, 20251.91.851.8521.81.44M
July 28, 20251.971.91.921.8848,728
July 25, 20251.871.91.91.91.8773,641
July 24, 20251.821.851.8521.7643,793
July 23, 20251.821.81.81.861.6284,727
July 22, 20251.851.821.8221.6665,408
July 21, 20251.831.821.8221.8854,979
July 18, 20251.831.91.921.8943,293
July 17, 20251.821.851.8521.82367,209
July 16, 20251.91.91.921.8776,908
July 15, 20251.851.91.921.81.04M
July 14, 20251.881.851.851.91.821.18M
July 11, 20251.91.851.851.91.85687,257
July 10, 20251.861.851.851.911.8957,576
July 09, 20251.911.91.91.961.85666,333
July 08, 20251.941.91.91.971.85248,098
July 07, 20251.831.91.921.8606,834
July 04, 20251.861.91.921.83859,188
July 03, 20251.851.91.91.991.84636,127
July 02, 202521.91.921.8259,495
July 01, 20251.851.91.921.8278,882
June 30, 20251.791.81.81.91.76588,837
June 27, 20251.791.81.81.881.79276,829
June 26, 20251.91.81.81.91.79277,806
June 25, 20251.71.81.81.91.7213,014
June 24, 20251.851.81.81.91.72973,783
June 23, 20251.831.81.81.91.7817,242
June 20, 202521.851.8521.82352,754
June 19, 20251.91.911.9121.8774,413
June 18, 20251.951.951.9521.9437,776
June 17, 202521.951.9521.91449,410
June 16, 20251.921.951.951.951.91505,089
June 13, 20251.921.951.951.991.93.07M
June 12, 202521.951.9521.9424,735
June 11, 20251.91.951.951.991.93.76M
June 10, 20251.91.951.9521.8860,604
June 09, 20251.941.91.91.991.83945,875
June 06, 20251.881.91.91.971.821.01M
June 05, 202521.91.921.86276,678
June 04, 202521.91.921.82.13M
June 03, 20251.81.851.8521.7122,518
June 02, 20251.71.851.851.981.71.1M
May 30, 20251.831.851.8521.81.39M
May 29, 20251.951.91.91.951.83857,463
May 28, 20251.951.91.921.861.2M
May 27, 20251.861.91.921.7714,343
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved