Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Jefferies
- Buy Intermediate Capital Group (ICG) by Jefferies
- Buy Rolls-Royce Holdings (RR.) by Jefferies
- Buy Persimmon (PSN) by Jefferies
- Avoid Forterra (FORT) by Steve Moore in ShareProphets
Emmerson NPV (EML) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 1.00p | 1.10p | 0.90p | 1.10p | 58758 |
| 12/11/2026 | 1.00p | 1.08p | 0.90p | 1.10p | 432415 |
| 11/11/2026 | 1.00p | 1.08p | 0.94p | 1.00p | 896988 |
| 10/11/2026 | 1.00p | 1.03p | 0.94p | 1.00p | 515539 |
| 09/11/2026 | 1.00p | 1.10p | 0.90p | 0.91p | 1355821 |
| 06/11/2026 | 1.00p | 1.10p | 0.90p | 0.99p | 995025 |
| 05/11/2026 | 1.00p | 1.10p | 0.90p | 0.90p | 337466 |
| 04/11/2026 | 1.00p | 1.10p | 0.90p | 1.00p | 913804 |
| 03/11/2026 | 1.05p | 1.05p | 0.94p | 1.00p | 100000 |
| 02/11/2026 | 1.05p | 1.12p | 1.00p | 1.00p | 660591 |
| 30/10/2026 | 1.05p | 1.09p | 1.00p | 1.10p | 130123 |
| 29/10/2026 | 1.08p | 1.08p | 1.00p | 1.08p | 550519 |
| 28/10/2026 | 1.08p | 1.15p | 1.03p | 1.08p | 339271 |
| 27/10/2026 | 1.10p | 1.20p | 1.03p | 1.08p | 566843 |
| 26/10/2026 | 1.20p | 1.20p | 1.04p | 1.10p | 2216765 |
| 23/10/2026 | 1.25p | 1.30p | 1.12p | 1.20p | 2054365 |
| 22/10/2026 | 1.25p | 1.29p | 1.10p | 1.25p | 273062 |
| 21/10/2026 | 1.30p | 1.30p | 1.10p | 1.38p | 741838 |
| 20/10/2026 | 1.35p | 1.40p | 1.20p | 1.27p | 1655148 |
| 19/10/2026 | 1.35p | 1.50p | 1.20p | 1.38p | 742513 |
| 16/10/2026 | 1.35p | 1.40p | 1.20p | 1.35p | 215796 |
| 15/10/2026 | 1.35p | 1.40p | 1.32p | 1.35p | 4711 |
| 14/10/2026 | 1.40p | 1.40p | 1.20p | 1.35p | 385790 |
| 13/10/2026 | 1.40p | 1.50p | 1.36p | 1.40p | 322218 |
| 12/10/2026 | 1.40p | 1.50p | 1.30p | 1.36p | 329275 |
| 09/10/2026 | 1.35p | 1.36p | 1.30p | 1.35p | 173289 |
| 08/10/2026 | 1.35p | 1.40p | 1.30p | 1.35p | 637968 |
| 07/10/2026 | 1.35p | 1.40p | 1.35p | 1.49p | 257158 |
| 06/10/2026 | 1.40p | 1.40p | 1.35p | 1.35p | 311326 |
| 05/10/2026 | 1.40p | 1.50p | 1.38p | 1.46p | 232830 |
| 02/10/2026 | 1.40p | 1.50p | 1.30p | 1.40p | 190684 |
| 01/10/2026 | 1.40p | 1.50p | 1.30p | 1.46p | 554822 |
| 30/09/2026 | 1.40p | 1.50p | 1.30p | 1.40p | 203020 |
| 29/09/2026 | 1.40p | 1.50p | 1.34p | 1.54p | 196181 |
| 28/09/2026 | 1.40p | 1.50p | 1.30p | 1.40p | 1113556 |
| 25/09/2026 | 1.50p | 1.60p | 1.40p | 1.50p | 1315669 |
| 24/09/2026 | 1.50p | 1.60p | 1.41p | 1.50p | 142329 |
| 23/09/2026 | 1.50p | 1.60p | 1.40p | 1.50p | 106504 |
| 22/09/2026 | 1.50p | 1.60p | 1.40p | 1.50p | 251705 |
| 21/09/2026 | 1.50p | 1.60p | 1.40p | 1.50p | 50343 |
| 18/09/2026 | 1.50p | 1.60p | 1.40p | 1.50p | 330105 |
| 17/09/2026 | 1.50p | 1.50p | 1.47p | 1.50p | 0 |
| 16/09/2026 | 1.50p | 1.58p | 1.40p | 1.50p | 240477 |
| 15/09/2026 | 1.60p | 1.60p | 1.47p | 1.50p | 500000 |
| 14/09/2026 | 1.60p | 1.70p | 1.50p | 1.60p | 1155545 |
| 11/09/2026 | 1.60p | 1.63p | 1.55p | 1.60p | 459290 |
| 10/09/2026 | 1.60p | 1.64p | 1.60p | 1.70p | 103353 |
| 09/09/2026 | 1.60p | 1.64p | 1.55p | 1.60p | 329778 |
| 08/09/2026 | 1.60p | 1.65p | 1.50p | 1.60p | 301327 |
| 07/09/2026 | 1.60p | 1.70p | 1.53p | 1.60p | 116067 |
| 04/09/2026 | 1.55p | 1.60p | 1.50p | 1.70p | 399650 |
| 03/09/2026 | 1.55p | 1.60p | 1.53p | 1.60p | 301346 |
| 02/09/2026 | 1.55p | 1.58p | 1.50p | 1.52p | 2300051 |
| 01/09/2026 | 1.55p | 1.70p | 1.50p | 1.60p | 2242449 |
| 28/08/2026 | 1.45p | 1.60p | 1.40p | 1.55p | 1345539 |
| 27/08/2026 | 1.55p | 1.60p | 1.40p | 1.60p | 2935207 |
| 26/08/2026 | 1.60p | 1.67p | 1.50p | 1.56p | 2114754 |
| 25/08/2026 | 1.65p | 1.70p | 1.52p | 1.60p | 5375783 |
| 24/08/2026 | 1.65p | 1.70p | 1.60p | 1.70p | 1164755 |
| 21/08/2026 | 1.65p | 1.66p | 1.63p | 1.65p | 696628 |
| 20/08/2026 | 1.65p | 1.70p | 1.63p | 1.65p | 743758 |
| 19/08/2026 | 1.65p | 1.66p | 1.65p | 1.65p | 28000 |
| 18/08/2026 | 1.65p | 1.65p | 1.60p | 1.70p | 260110 |
| 14/08/2026 | 1.65p | 1.70p | 1.60p | 1.65p | 2365822 |
| 13/08/2026 | 1.65p | 1.70p | 1.60p | 1.65p | 435090 |
| 12/08/2026 | 1.65p | 1.65p | 1.60p | 1.70p | 1890353 |
| 11/08/2026 | 1.75p | 1.80p | 1.60p | 1.65p | 1793639 |
| 10/08/2026 | 1.80p | 1.80p | 1.70p | 1.72p | 907135 |
| 07/08/2026 | 1.80p | 1.80p | 1.70p | 1.80p | 273778 |
| 06/08/2026 | 1.85p | 1.90p | 1.73p | 1.80p | 649364 |
| 05/08/2026 | 1.85p | 1.90p | 1.80p | 1.80p | 38016 |
| 04/08/2026 | 1.85p | 1.90p | 1.80p | 1.85p | 182256 |
| 03/08/2026 | 1.90p | 1.90p | 1.81p | 1.85p | 173764 |
| 31/07/2026 | 1.90p | 2.00p | 1.73p | 1.75p | 1681759 |
| 30/07/2026 | 1.90p | 1.90p | 1.80p | 1.90p | 5581 |
| 29/07/2026 | 1.90p | 2.00p | 1.80p | 1.90p | 113570 |
| 28/07/2026 | 1.90p | 2.00p | 1.80p | 2.00p | 26955 |
| 27/07/2026 | 1.90p | 2.00p | 1.80p | 1.90p | 63525 |
| 24/07/2026 | 1.90p | 2.00p | 1.86p | 1.90p | 1657962 |
| 23/07/2026 | 1.90p | 2.00p | 1.80p | 1.90p | 125846 |
| 22/07/2026 | 1.90p | 1.95p | 1.80p | 1.90p | 133656 |
| 21/07/2026 | 1.90p | 2.00p | 1.84p | 1.90p | 409742 |
| 20/07/2026 | 1.90p | 2.00p | 1.80p | 1.90p | 165922 |
| 17/07/2026 | 1.90p | 1.95p | 1.83p | 1.90p | 585279 |
| 16/07/2026 | 1.90p | 2.00p | 1.83p | 1.90p | 471600 |
| 15/07/2026 | 1.90p | 2.00p | 1.89p | 1.90p | 304499 |
| 14/07/2026 | 2.00p | 2.10p | 1.76p | 1.90p | 3470183 |
| 13/07/2026 | 2.10p | 2.20p | 1.92p | 2.00p | 682469 |
| 10/07/2026 | 2.10p | 2.20p | 2.05p | 2.10p | 353745 |
| 09/07/2026 | 2.10p | 2.17p | 2.00p | 2.10p | 142532 |
| 08/07/2026 | 2.10p | 2.20p | 2.04p | 2.10p | 132078 |
| 07/07/2026 | 2.10p | 2.20p | 2.00p | 2.10p | 260810 |
| 06/07/2026 | 2.10p | 2.20p | 2.04p | 2.10p | 58852 |
| 03/07/2026 | 2.15p | 2.30p | 2.10p | 2.10p | 44700 |
| 02/07/2026 | 2.20p | 2.30p | 2.04p | 2.15p | 729578 |
| 01/07/2026 | 2.20p | 2.30p | 2.10p | 2.20p | 174414 |
| 30/06/2026 | 2.20p | 2.25p | 2.20p | 2.30p | 26000 |
| 29/06/2026 | 2.20p | 2.30p | 2.10p | 2.20p | 626967 |
| 26/06/2026 | 2.20p | 2.30p | 2.10p | 2.20p | 59258 |
| 25/06/2026 | 2.20p | 2.25p | 2.10p | 2.20p | 90169 |
| 24/06/2026 | 2.20p | 2.25p | 2.16p | 2.20p | 305406 |
| 23/06/2026 | 2.20p | 2.30p | 2.10p | 2.20p | 169704 |
| 22/06/2026 | 2.10p | 2.30p | 1.90p | 2.20p | 1888837 |
| 19/06/2026 | 2.10p | 2.30p | 1.90p | 2.10p | 663590 |
| 18/06/2026 | 2.05p | 2.10p | 1.90p | 2.00p | 310752 |
| 17/06/2026 | 2.08p | 2.20p | 1.90p | 2.05p | 491424 |
| 16/06/2026 | 2.08p | 2.20p | 1.95p | 2.00p | 244285 |
| 15/06/2026 | 2.08p | 2.19p | 1.95p | 2.08p | 170790 |
| 12/06/2026 | 2.08p | 2.08p | 1.95p | 2.08p | 57566 |
| 11/06/2026 | 2.08p | 2.20p | 1.99p | 2.08p | 338704 |
| 10/06/2026 | 2.10p | 2.20p | 2.00p | 2.00p | 1138516 |
| 09/06/2026 | 2.00p | 2.20p | 1.80p | 2.10p | 900837 |
| 08/06/2026 | 2.10p | 2.20p | 1.80p | 2.00p | 504964 |
| 05/06/2026 | 2.10p | 2.20p | 2.00p | 2.10p | 183030 |
| 04/06/2026 | 2.00p | 2.20p | 1.80p | 2.10p | 429824 |
| 03/06/2026 | 2.00p | 2.18p | 1.97p | 2.00p | 125000 |
| 02/06/2026 | 2.00p | 2.20p | 1.96p | 2.00p | 73362 |
| 01/06/2026 | 2.00p | 2.20p | 1.80p | 2.00p | 2191971 |
| 29/05/2026 | 2.05p | 2.20p | 1.95p | 2.02p | 4248630 |
| 28/05/2026 | 2.10p | 2.20p | 2.00p | 2.05p | 2167954 |
| 27/05/2026 | 2.20p | 2.30p | 2.01p | 2.05p | 1287444 |
| 26/05/2026 | 2.18p | 2.40p | 2.10p | 2.20p | 1608931 |
| 22/05/2026 | 2.18p | 2.18p | 2.18p | 2.18p | 0 |
| 21/05/2026 | 2.25p | 2.30p | 2.10p | 2.18p | 694811 |
| 20/05/2026 | 2.25p | 2.27p | 2.20p | 2.25p | 3384638 |
| 19/05/2026 | 2.30p | 2.40p | 2.20p | 2.25p | 748808 |
| 18/05/2026 | 2.30p | 2.40p | 2.20p | 2.30p | 1844351 |
| 15/05/2026 | 2.30p | 2.40p | 2.20p | 2.25p | 909554 |
| 14/05/2026 | 2.30p | 2.37p | 2.20p | 2.30p | 547856 |
| 13/05/2026 | 2.35p | 2.35p | 2.28p | 2.30p | 1540451 |
| 12/05/2026 | 2.30p | 2.40p | 2.20p | 2.30p | 3834949 |
| 11/05/2026 | 2.30p | 2.40p | 2.20p | 2.30p | 1035708 |
| 08/05/2026 | 2.30p | 2.31p | 2.20p | 2.30p | 1199400 |
| 07/05/2026 | 2.30p | 2.40p | 2.30p | 2.30p | 633005 |
| 06/05/2026 | 2.30p | 2.40p | 2.20p | 2.30p | 1079872 |
| 05/05/2026 | 2.30p | 2.40p | 2.20p | 2.30p | 1148546 |
| 01/05/2026 | 2.30p | 2.40p | 2.20p | 2.30p | 719945 |
| 30/04/2026 | 2.30p | 2.40p | 2.20p | 2.30p | 2082949 |
| 29/04/2026 | 2.25p | 2.40p | 2.00p | 2.20p | 944229 |
| 28/04/2026 | 2.30p | 2.40p | 2.20p | 2.20p | 2929738 |
| 27/04/2026 | 2.30p | 2.35p | 2.20p | 2.30p | 393901 |
| 24/04/2026 | 2.30p | 2.40p | 2.20p | 2.30p | 1576989 |
| 23/04/2026 | 2.30p | 2.40p | 2.20p | 2.30p | 142910 |
| 22/04/2026 | 2.30p | 2.30p | 2.25p | 2.30p | 250000 |
| 21/04/2026 | 2.30p | 2.40p | 2.20p | 2.30p | 525713 |
| 20/04/2026 | 2.30p | 2.40p | 2.20p | 2.30p | 371370 |
| 17/04/2026 | 2.30p | 2.40p | 2.20p | 2.30p | 710713 |
| 16/04/2026 | 2.30p | 2.40p | 2.20p | 2.30p | 439778 |
| 15/04/2026 | 2.35p | 2.50p | 2.20p | 2.30p | 1662113 |
| 14/04/2026 | 2.45p | 2.45p | 2.20p | 2.35p | 1794918 |
| 13/04/2026 | 2.45p | 2.60p | 2.30p | 2.40p | 2484185 |
| 10/04/2026 | 2.45p | 2.60p | 2.30p | 2.50p | 1696147 |
| 09/04/2026 | 2.45p | 2.60p | 2.30p | 2.50p | 30532 |
| 08/04/2026 | 2.45p | 2.60p | 2.30p | 2.45p | 380509 |
| 07/04/2026 | 2.45p | 2.53p | 2.30p | 2.45p | 319298 |
| 02/04/2026 | 2.45p | 2.55p | 2.36p | 2.40p | 635392 |
| 01/04/2026 | 2.40p | 2.60p | 2.20p | 2.50p | 2134543 |
| 31/03/2026 | 2.35p | 2.50p | 2.20p | 2.35p | 1759951 |
| 30/03/2026 | 2.40p | 2.50p | 2.22p | 2.35p | 2441639 |
| 27/03/2026 | 2.35p | 2.50p | 2.15p | 2.30p | 1508242 |
| 26/03/2026 | 2.15p | 2.50p | 2.15p | 2.30p | 2494776 |
| 25/03/2026 | 2.15p | 2.30p | 2.00p | 2.15p | 25000 |
| 24/03/2026 | 2.15p | 2.30p | 2.00p | 2.15p | 1396280 |
| 23/03/2026 | 2.15p | 2.30p | 2.00p | 2.15p | 860926 |
| 20/03/2026 | 2.15p | 2.30p | 2.00p | 2.15p | 1284068 |
| 19/03/2026 | 2.35p | 2.44p | 2.00p | 2.05p | 2420334 |
| 18/03/2026 | 2.60p | 2.65p | 2.30p | 2.40p | 3169626 |
| 17/03/2026 | 2.75p | 2.80p | 2.57p | 2.55p | 2030983 |
| 16/03/2026 | 2.75p | 2.80p | 2.70p | 2.75p | 778612 |
| 13/03/2026 | 2.95p | 3.02p | 2.70p | 2.75p | 1873459 |
| 12/03/2026 | 3.00p | 3.10p | 2.80p | 2.95p | 1024847 |
| 11/03/2026 | 2.90p | 3.10p | 2.90p | 2.98p | 1137942 |
| 10/03/2026 | 2.90p | 2.97p | 2.80p | 2.80p | 348880 |
| 09/03/2026 | 2.80p | 3.00p | 2.70p | 2.90p | 1233267 |
| 06/03/2026 | 2.80p | 2.90p | 2.71p | 2.80p | 1486781 |
| 05/03/2026 | 2.80p | 2.90p | 2.72p | 2.80p | 70068 |
| 04/03/2026 | 2.80p | 2.90p | 2.70p | 2.80p | 866216 |
| 03/03/2026 | 2.80p | 3.00p | 2.70p | 2.80p | 1136360 |
| 02/03/2026 | 2.85p | 3.10p | 2.60p | 2.80p | 978922 |
| 27/02/2026 | 2.75p | 3.01p | 2.70p | 3.01p | 786233 |
| 26/02/2026 | 2.60p | 2.80p | 2.60p | 2.70p | 1452523 |
| 25/02/2026 | 2.60p | 2.70p | 2.50p | 2.50p | 718626 |
| 24/02/2026 | 2.60p | 2.70p | 2.50p | 2.60p | 1103939 |
| 23/02/2026 | 2.60p | 2.70p | 2.50p | 2.50p | 1267289 |
| 20/02/2026 | 2.55p | 2.70p | 2.50p | 2.50p | 1594910 |
| 19/02/2026 | 2.60p | 2.70p | 2.50p | 2.60p | 1335566 |
| 18/02/2026 | 2.60p | 2.70p | 2.50p | 2.60p | 1222788 |
| 17/02/2026 | 2.40p | 2.70p | 2.37p | 2.60p | 5108566 |
| 16/02/2026 | 2.25p | 2.40p | 2.25p | 2.40p | 1466799 |
| 13/02/2026 | 2.25p | 2.40p | 2.10p | 2.40p | 109345 |
| 12/02/2026 | 2.25p | 2.40p | 2.10p | 2.25p | 471936 |
| 11/02/2026 | 2.25p | 2.40p | 2.10p | 2.25p | 45268 |
| 10/02/2026 | 2.20p | 2.33p | 2.16p | 2.33p | 870681 |
| 09/02/2026 | 2.20p | 2.27p | 2.10p | 2.20p | 896160 |
| 06/02/2026 | 2.15p | 2.30p | 2.10p | 2.20p | 983487 |
| 05/02/2026 | 2.15p | 2.30p | 2.10p | 2.15p | 1890681 |
| 04/02/2026 | 2.15p | 2.25p | 2.00p | 2.15p | 301476 |
| 03/02/2026 | 2.10p | 2.30p | 2.00p | 2.15p | 1736009 |
| 02/02/2026 | 2.05p | 2.30p | 1.90p | 2.10p | 858447 |
| 30/01/2026 | 2.05p | 2.15p | 2.05p | 2.05p | 149906 |
*Close Price adjusted for both dividends and splits