Emmerson NPV (EML) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/06/2020 5.25p 5.40p 5.08p 5.15p 4892318
05/06/2020 5.10p 5.24p 4.90p 5.20p 9025126
04/06/2020 5.50p 5.70p 5.06p 5.12p 3865381
03/06/2020 5.30p 5.70p 5.23p 5.48p 7943753
02/06/2020 5.90p 5.90p 5.12p 5.30p 16638780
01/06/2020 6.25p 6.48p 5.71p 5.80p 22154192
29/05/2020 5.75p 6.09p 5.71p 6.00p 7907931
28/05/2020 5.65p 6.03p 5.64p 5.70p 8493519
27/05/2020 5.55p 5.69p 5.41p 5.65p 5157116
26/05/2020 4.85p 5.70p 4.85p 5.35p 16788714
25/05/2020 4.50p 5.00p 4.40p 4.80p 7828548
22/05/2020 4.50p 5.00p 4.40p 4.80p 7828548
21/05/2020 4.40p 4.56p 4.40p 4.50p 1433294
20/05/2020 4.30p 4.59p 4.27p 4.40p 3717498
19/05/2020 4.30p 4.40p 4.21p 4.30p 2360230
18/05/2020 4.20p 4.47p 4.20p 4.40p 3293363
15/05/2020 4.15p 4.29p 4.00p 4.20p 1605259
14/05/2020 4.45p 4.45p 4.01p 4.15p 1884076
13/05/2020 4.40p 4.79p 4.37p 4.45p 5966122
12/05/2020 4.00p 4.50p 4.00p 4.40p 3581674
11/05/2020 4.00p 4.23p 3.93p 4.00p 2474901
08/05/2020 4.00p 4.10p 3.93p 4.00p 1692245
07/05/2020 4.00p 4.10p 3.93p 4.00p 1692245
06/05/2020 4.15p 4.19p 3.93p 4.00p 2430078
05/05/2020 4.25p 4.28p 4.10p 4.15p 2180317
04/05/2020 4.25p 4.49p 4.20p 4.25p 1397738
01/05/2020 4.50p 4.50p 4.20p 4.25p 2147969
30/04/2020 4.15p 4.70p 4.15p 4.60p 5788380
29/04/2020 3.90p 4.30p 3.90p 4.15p 2069252
28/04/2020 4.05p 4.05p 3.90p 3.95p 1210839
27/04/2020 3.40p 4.20p 3.40p 4.05p 5585497
24/04/2020 3.15p 3.50p 3.10p 3.40p 1396577
23/04/2020 3.10p 3.30p 3.06p 3.15p 1092472
22/04/2020 3.10p 3.20p 3.03p 3.05p 1448507
21/04/2020 2.95p 3.20p 2.85p 3.10p 2352374
20/04/2020 2.90p 3.09p 2.90p 2.95p 2556713
17/04/2020 2.80p 3.00p 2.75p 2.85p 2331095
16/04/2020 2.95p 2.95p 2.70p 2.80p 2956713
15/04/2020 3.10p 3.10p 2.92p 2.95p 768356
14/04/2020 3.20p 3.30p 2.90p 3.10p 2788457
13/04/2020 3.20p 3.20p 3.00p 3.20p 2196509
10/04/2020 3.20p 3.20p 3.00p 3.20p 2196509
09/04/2020 3.20p 3.20p 3.00p 3.20p 2196509
08/04/2020 3.20p 3.25p 3.00p 3.20p 2097781
07/04/2020 3.00p 3.39p 3.00p 3.20p 2441659
06/04/2020 2.60p 3.10p 2.52p 3.00p 1862310
03/04/2020 2.65p 2.70p 2.38p 2.70p 1280047
02/04/2020 2.65p 2.79p 2.50p 2.65p 652921
01/04/2020 2.65p 2.79p 2.51p 2.65p 1345705
31/03/2020 2.65p 2.79p 2.50p 2.65p 1144628
30/03/2020 2.60p 2.70p 2.58p 2.60p 1026630
27/03/2020 2.60p 2.80p 2.56p 2.60p 1434926
26/03/2020 2.60p 2.79p 2.53p 2.60p 1452989
25/03/2020 2.40p 2.80p 2.40p 2.60p 3446525
24/03/2020 2.45p 2.54p 2.21p 2.40p 925541
23/03/2020 2.60p 2.70p 2.30p 2.45p 1005411
20/03/2020 2.25p 2.70p 2.20p 2.65p 3395441
19/03/2020 2.45p 2.50p 2.10p 2.20p 1311297
18/03/2020 2.35p 2.50p 2.30p 2.45p 1670039
17/03/2020 2.73p 2.73p 2.10p 2.35p 2759930
16/03/2020 3.10p 3.12p 2.60p 2.73p 2501542
13/03/2020 3.10p 3.37p 3.00p 3.10p 1475636
12/03/2020 3.65p 3.65p 3.00p 3.10p 2739932
11/03/2020 3.70p 3.80p 3.60p 3.70p 280383
10/03/2020 3.40p 3.70p 3.40p 3.65p 1070694
09/03/2020 3.40p 3.45p 3.10p 3.35p 3402703
06/03/2020 3.70p 3.70p 3.50p 3.60p 1427545
05/03/2020 3.85p 3.96p 3.60p 3.70p 1718207
04/03/2020 3.95p 4.00p 3.80p 3.85p 1331334
03/03/2020 3.60p 4.00p 3.50p 3.95p 2026898
02/03/2020 3.75p 3.80p 3.43p 3.55p 4214425
28/02/2020 3.65p 3.80p 3.30p 3.75p 4818217
27/02/2020 4.20p 4.20p 3.70p 3.70p 2862322
26/02/2020 4.55p 4.58p 3.70p 4.20p 8902264
25/02/2020 4.55p 4.70p 4.40p 4.55p 3030488
24/02/2020 4.75p 4.89p 4.41p 4.55p 6029995
21/02/2020 4.60p 4.65p 4.50p 4.60p 974368
20/02/2020 4.75p 4.79p 4.53p 4.60p 2653451
19/02/2020 4.80p 4.80p 4.50p 4.75p 1830420
18/02/2020 4.85p 4.88p 4.73p 4.80p 1811165
17/02/2020 4.90p 4.95p 4.70p 4.85p 2308904
14/02/2020 4.90p 5.00p 4.83p 4.90p 513173
13/02/2020 4.90p 4.95p 4.80p 4.90p 1247225
12/02/2020 4.80p 5.20p 4.80p 4.90p 4098741
11/02/2020 4.63p 4.89p 4.58p 4.80p 4275274
10/02/2020 4.60p 4.70p 4.55p 4.63p 2033470
07/02/2020 4.45p 4.70p 4.43p 4.60p 816062
06/02/2020 4.20p 4.69p 4.17p 4.45p 5485649
05/02/2020 4.20p 4.28p 4.17p 4.20p 211983
04/02/2020 4.20p 4.26p 4.16p 4.20p 602209
03/02/2020 4.20p 4.27p 4.13p 4.20p 957025
31/01/2020 4.25p 4.34p 4.10p 4.20p 1308662
30/01/2020 4.35p 4.50p 4.13p 4.25p 1498146
29/01/2020 4.25p 4.47p 4.21p 4.35p 1004291
28/01/2020 4.30p 4.34p 4.10p 4.10p 2687578
27/01/2020 4.50p 4.57p 4.26p 4.30p 3326482
24/01/2020 4.50p 4.60p 4.45p 4.50p 1358959
23/01/2020 4.50p 4.59p 4.40p 4.50p 2685678
22/01/2020 4.50p 4.60p 4.43p 4.50p 2552416
21/01/2020 4.85p 4.88p 4.42p 4.50p 6003588
20/01/2020 4.70p 5.07p 4.70p 4.85p 7696933
17/01/2020 4.50p 4.80p 4.50p 4.70p 8201688
16/01/2020 4.00p 4.65p 4.00p 4.30p 8013219
15/01/2020 3.95p 4.07p 3.95p 4.00p 1211452
14/01/2020 4.00p 4.10p 3.90p 4.00p 2059675
13/01/2020 3.80p 4.12p 3.77p 3.95p 4345792
10/01/2020 3.70p 3.90p 3.70p 3.80p 1693317
09/01/2020 3.70p 3.77p 3.60p 3.70p 2229556
08/01/2020 3.75p 3.75p 3.52p 3.70p 2881822
07/01/2020 3.75p 3.75p 3.60p 3.75p 385961
06/01/2020 3.90p 3.90p 3.60p 3.75p 2046329
03/01/2020 3.90p 3.90p 3.82p 3.90p 141874
02/01/2020 4.00p 4.05p 3.80p 3.90p 2034625
01/01/2020 4.00p 4.07p 4.00p 4.00p 399620
31/12/2019 4.00p 4.07p 4.00p 4.00p 399620
30/12/2019 3.80p 4.14p 3.80p 4.00p 2166385
27/12/2019 3.80p 3.87p 3.70p 3.80p 1863283
26/12/2019 3.60p 3.90p 3.50p 3.80p 2265429
25/12/2019 3.60p 3.90p 3.50p 3.80p 2265429
24/12/2019 3.60p 3.90p 3.50p 3.80p 2265429
23/12/2019 3.40p 3.70p 3.33p 3.60p 3942972
20/12/2019 3.45p 3.45p 3.30p 3.40p 2439091
19/12/2019 3.45p 3.49p 3.42p 3.45p 656452
18/12/2019 3.50p 3.50p 3.42p 3.45p 835890
17/12/2019 3.50p 3.58p 3.42p 3.50p 1863847
16/12/2019 3.45p 3.54p 3.43p 3.50p 467313
13/12/2019 3.45p 3.55p 3.45p 3.45p 920662
12/12/2019 3.50p 3.50p 3.41p 3.45p 1890065
11/12/2019 3.50p 3.57p 3.42p 3.50p 488021
10/12/2019 3.60p 3.69p 3.41p 3.50p 3081876
09/12/2019 3.45p 3.50p 3.40p 3.45p 665206
06/12/2019 3.45p 3.50p 3.40p 3.45p 553791
05/12/2019 3.55p 3.55p 3.40p 3.45p 621208
04/12/2019 3.55p 3.55p 3.53p 3.55p 28148
03/12/2019 3.55p 3.55p 3.50p 3.55p 436593
02/12/2019 3.55p 3.55p 3.50p 3.55p 730998
29/11/2019 3.55p 3.60p 3.50p 3.55p 314252
28/11/2019 3.60p 3.60p 3.50p 3.55p 507656
27/11/2019 3.60p 3.70p 3.52p 3.60p 1307820
26/11/2019 3.70p 3.72p 3.55p 3.60p 704052
25/11/2019 3.60p 3.88p 3.59p 3.70p 5866440
22/11/2019 3.45p 3.59p 3.42p 3.55p 1590039
21/11/2019 3.55p 3.58p 3.40p 3.45p 2389915
20/11/2019 3.58p 3.59p 3.55p 3.55p 1169066
19/11/2019 3.58p 3.60p 3.55p 3.58p 1578098
18/11/2019 3.60p 3.61p 3.51p 3.58p 9190238
15/11/2019 3.60p 3.62p 3.50p 3.60p 1483352
14/11/2019 3.50p 3.79p 3.50p 3.60p 7848965
13/11/2019 3.55p 3.55p 3.25p 3.50p 9467697
12/11/2019 3.55p 3.57p 3.50p 3.55p 895370
11/11/2019 3.60p 3.63p 3.50p 3.55p 2737044
08/11/2019 3.65p 3.70p 3.60p 3.60p 915561
07/11/2019 3.78p 3.79p 3.65p 3.70p 1487742
06/11/2019 3.78p 3.83p 3.70p 3.78p 2404827
05/11/2019 3.80p 3.84p 3.70p 3.78p 2089457
04/11/2019 3.73p 3.85p 3.70p 3.80p 3460304
01/11/2019 3.78p 3.85p 3.66p 3.73p 2633655
31/10/2019 3.75p 3.85p 3.70p 3.78p 2753777
30/10/2019 3.75p 3.84p 3.62p 3.75p 4205081
29/10/2019 3.90p 3.94p 3.70p 3.75p 2885344
28/10/2019 3.95p 4.19p 3.70p 3.90p 14128195
25/10/2019 3.50p 3.85p 3.44p 3.85p 4199861
24/10/2019 3.40p 3.54p 3.40p 3.50p 1012790
23/10/2019 3.45p 3.45p 3.35p 3.40p 890270
22/10/2019 3.30p 3.50p 3.15p 3.45p 6825467
21/10/2019 3.25p 3.37p 3.25p 3.30p 3099113
18/10/2019 3.25p 3.30p 3.23p 3.30p 598420
17/10/2019 3.40p 3.50p 3.23p 3.25p 934836
16/10/2019 3.35p 3.40p 3.35p 3.40p 349597
15/10/2019 3.35p 3.37p 3.21p 3.35p 682574
14/10/2019 3.40p 3.44p 3.25p 3.35p 474405
11/10/2019 3.40p 3.44p 3.32p 3.40p 618883
10/10/2019 3.45p 3.50p 3.25p 3.40p 1670434
09/10/2019 3.50p 3.52p 3.32p 3.45p 511447
08/10/2019 3.50p 3.50p 3.40p 3.50p 965541
07/10/2019 3.50p 3.60p 3.40p 3.50p 288914
04/10/2019 3.50p 3.50p 3.36p 3.40p 260535
03/10/2019 3.35p 3.54p 3.33p 3.50p 1938861
02/10/2019 3.65p 3.65p 3.35p 3.35p 2490334
01/10/2019 3.70p 3.78p 3.58p 3.58p 1241456
30/09/2019 3.65p 3.79p 3.65p 3.70p 1096013
27/09/2019 3.65p 3.66p 3.58p 3.65p 861123
26/09/2019 3.60p 3.74p 3.57p 3.65p 1882793
25/09/2019 3.70p 3.80p 3.55p 3.60p 1772961
24/09/2019 3.65p 3.99p 3.65p 3.75p 5112821
23/09/2019 3.33p 3.70p 3.02p 3.63p 20902848
20/09/2019 3.30p 3.38p 3.30p 3.33p 1969695
19/09/2019 3.40p 3.42p 3.20p 3.30p 1931613
18/09/2019 3.40p 3.42p 3.30p 3.40p 880243
17/09/2019 3.45p 3.48p 3.33p 3.40p 748200
16/09/2019 3.50p 3.50p 3.42p 3.45p 457178
13/09/2019 3.50p 3.50p 3.41p 3.50p 206560
12/09/2019 3.55p 3.55p 3.45p 3.50p 283235
11/09/2019 3.55p 3.57p 3.53p 3.55p 619032
10/09/2019 3.60p 3.69p 3.53p 3.55p 1970208
09/09/2019 3.80p 3.80p 3.43p 3.50p 2456992
06/09/2019 3.60p 3.90p 3.60p 3.80p 4482847
05/09/2019 3.60p 3.60p 3.55p 3.60p 902251
04/09/2019 3.60p 3.60p 3.54p 3.60p 315327
03/09/2019 3.60p 3.60p 3.57p 3.60p 201697

*Close Price adjusted for both dividends and splits