Emmerson NPV (EML) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
23/07/2020 4.55p 4.70p 4.43p 4.55p 1585532
22/07/2020 4.55p 4.70p 4.40p 4.55p 2088067
21/07/2020 4.70p 4.70p 4.40p 4.55p 1390561
20/07/2020 4.80p 4.90p 4.60p 4.70p 3307002
17/07/2020 4.50p 4.90p 4.50p 4.87p 5256644
16/07/2020 4.60p 4.80p 4.38p 4.60p 9577049
15/07/2020 4.85p 5.20p 4.80p 5.20p 6570392
14/07/2020 4.65p 4.90p 4.56p 4.70p 1896342
13/07/2020 4.85p 4.90p 4.56p 4.65p 1982943
10/07/2020 4.90p 4.90p 4.65p 4.85p 948870
09/07/2020 4.90p 5.00p 4.80p 4.90p 2641572
08/07/2020 5.00p 5.00p 4.80p 4.90p 713607
07/07/2020 5.00p 5.00p 4.80p 5.00p 328489
06/07/2020 5.05p 5.20p 4.70p 4.70p 2076895
03/07/2020 5.05p 5.10p 4.82p 4.95p 3333874
02/07/2020 5.10p 5.10p 5.00p 5.10p 1355695
01/07/2020 5.10p 5.19p 5.01p 5.16p 2633442
30/06/2020 5.40p 5.40p 5.16p 5.20p 3291904
29/06/2020 5.50p 5.65p 5.30p 5.30p 3289175
26/06/2020 5.30p 5.70p 5.30p 5.40p 2320787
25/06/2020 5.15p 5.36p 5.13p 5.35p 1283888
24/06/2020 5.25p 5.40p 5.10p 5.20p 2909744
23/06/2020 5.30p 5.33p 5.20p 5.30p 1848715
22/06/2020 5.20p 5.50p 5.20p 5.20p 3862841
19/06/2020 5.25p 5.30p 5.10p 5.10p 1057348
18/06/2020 5.25p 5.40p 5.20p 5.24p 1478868
17/06/2020 5.15p 5.40p 5.10p 5.30p 1506128
16/06/2020 5.30p 5.36p 5.14p 5.20p 2178705
15/06/2020 5.30p 5.40p 5.10p 5.20p 2157574
12/06/2020 5.05p 5.36p 4.94p 5.20p 4214023
11/06/2020 5.35p 5.40p 4.90p 4.90p 7587240
10/06/2020 5.15p 5.40p 5.00p 5.40p 2607050
09/06/2020 5.15p 5.38p 5.00p 5.16p 5121867

*Close Price adjusted for both dividends and splits