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:
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
Emmerson NPV (EML) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/10/2022 | 4.85p | 5.00p | 4.80p | 4.90p | 964469 |
| 20/10/2022 | 4.75p | 4.90p | 4.71p | 4.85p | 628940 |
| 19/10/2022 | 4.90p | 5.00p | 4.70p | 4.75p | 668175 |
| 18/10/2022 | 4.85p | 5.00p | 4.80p | 4.90p | 1644260 |
| 17/10/2022 | 4.70p | 5.00p | 4.60p | 4.85p | 1428598 |
| 14/10/2022 | 4.65p | 4.77p | 4.52p | 4.70p | 1769804 |
| 13/10/2022 | 5.05p | 5.05p | 4.54p | 4.65p | 5202404 |
| 12/10/2022 | 5.25p | 5.30p | 5.05p | 5.05p | 915947 |
| 11/10/2022 | 5.30p | 5.37p | 5.11p | 5.30p | 756531 |
| 10/10/2022 | 5.55p | 5.60p | 5.20p | 5.30p | 2208391 |
| 07/10/2022 | 5.60p | 5.70p | 5.31p | 5.55p | 2501864 |
| 06/10/2022 | 5.60p | 5.64p | 5.52p | 5.60p | 716440 |
| 05/10/2022 | 5.70p | 5.80p | 5.50p | 5.60p | 615415 |
| 04/10/2022 | 5.80p | 5.90p | 5.60p | 5.80p | 1893039 |
| 03/10/2022 | 5.95p | 6.00p | 5.70p | 5.80p | 2537624 |
| 30/09/2022 | 5.70p | 6.00p | 5.60p | 5.95p | 2723497 |
| 29/09/2022 | 5.65p | 5.70p | 5.60p | 5.65p | 538759 |
| 28/09/2022 | 5.80p | 5.80p | 5.51p | 5.65p | 1525255 |
| 27/09/2022 | 5.95p | 6.10p | 5.70p | 5.90p | 1607721 |
| 26/09/2022 | 5.70p | 6.30p | 5.55p | 6.00p | 7391528 |
| 23/09/2022 | 6.00p | 6.09p | 5.34p | 5.50p | 2770468 |
| 22/09/2022 | 5.95p | 6.10p | 5.90p | 6.00p | 966711 |
| 21/09/2022 | 6.30p | 6.40p | 5.90p | 5.90p | 2684585 |
| 20/09/2022 | 6.75p | 6.80p | 6.30p | 6.30p | 1708997 |
| 19/09/2022 | 6.75p | 6.80p | 6.60p | 6.75p | 596047 |
| 16/09/2022 | 6.75p | 6.80p | 6.60p | 6.75p | 596047 |
| 15/09/2022 | 6.85p | 7.00p | 6.73p | 6.75p | 619251 |
| 14/09/2022 | 6.75p | 6.85p | 6.70p | 6.85p | 749755 |
| 13/09/2022 | 6.85p | 6.89p | 6.73p | 6.80p | 253573 |
| 12/09/2022 | 6.80p | 7.00p | 6.70p | 6.85p | 467076 |
| 09/09/2022 | 6.75p | 6.90p | 6.52p | 6.80p | 1701483 |
| 08/09/2022 | 6.75p | 6.84p | 6.70p | 6.84p | 418583 |
| 07/09/2022 | 6.85p | 7.00p | 6.70p | 6.75p | 352316 |
| 06/09/2022 | 6.90p | 6.98p | 6.80p | 6.85p | 359164 |
| 05/09/2022 | 7.00p | 7.10p | 6.80p | 6.90p | 1053890 |
| 02/09/2022 | 7.00p | 7.02p | 6.90p | 6.90p | 826416 |
| 01/09/2022 | 7.00p | 7.04p | 6.90p | 6.90p | 505994 |
| 31/08/2022 | 6.90p | 7.08p | 6.87p | 7.00p | 648893 |
| 30/08/2022 | 6.90p | 7.00p | 6.80p | 6.90p | 755955 |
| 29/08/2022 | 6.80p | 6.90p | 6.70p | 6.90p | 932588 |
| 26/08/2022 | 6.80p | 6.90p | 6.70p | 6.90p | 932588 |
| 25/08/2022 | 6.85p | 6.90p | 6.72p | 6.80p | 563475 |
| 24/08/2022 | 6.85p | 6.88p | 6.80p | 6.85p | 1120446 |
| 23/08/2022 | 7.00p | 7.00p | 6.80p | 6.85p | 769823 |
| 22/08/2022 | 7.05p | 7.10p | 6.90p | 7.00p | 659461 |
| 19/08/2022 | 7.20p | 7.23p | 7.01p | 7.05p | 865839 |
| 18/08/2022 | 7.20p | 7.27p | 7.10p | 7.20p | 654818 |
| 17/08/2022 | 7.15p | 7.30p | 7.11p | 7.20p | 732490 |
| 16/08/2022 | 7.10p | 7.36p | 7.04p | 7.15p | 3164371 |
| 15/08/2022 | 6.70p | 7.25p | 6.64p | 7.10p | 4188638 |
| 12/08/2022 | 6.75p | 6.94p | 6.60p | 6.70p | 486825 |
| 11/08/2022 | 6.75p | 6.80p | 6.70p | 6.75p | 382076 |
| 10/08/2022 | 6.80p | 6.83p | 6.70p | 6.75p | 374188 |
| 09/08/2022 | 6.80p | 6.90p | 6.70p | 6.80p | 268693 |
| 08/08/2022 | 7.00p | 7.06p | 6.72p | 6.80p | 1852769 |
| 05/08/2022 | 6.85p | 7.09p | 6.75p | 7.00p | 1708253 |
| 04/08/2022 | 6.75p | 6.85p | 6.61p | 6.85p | 2133832 |
| 03/08/2022 | 6.65p | 6.80p | 6.60p | 6.75p | 1076430 |
| 02/08/2022 | 6.85p | 6.90p | 6.61p | 6.65p | 1301109 |
| 01/08/2022 | 7.00p | 7.10p | 6.80p | 6.85p | 1079897 |
| 29/07/2022 | 7.05p | 7.09p | 6.91p | 7.05p | 1303978 |
| 28/07/2022 | 7.10p | 7.15p | 6.92p | 7.05p | 1239370 |
| 27/07/2022 | 7.30p | 7.30p | 7.05p | 7.10p | 1089779 |
| 26/07/2022 | 7.25p | 7.38p | 7.20p | 7.30p | 578306 |
| 25/07/2022 | 7.05p | 7.36p | 6.92p | 7.25p | 1302896 |
| 22/07/2022 | 7.30p | 7.30p | 7.00p | 7.00p | 1483857 |
| 21/07/2022 | 7.00p | 7.30p | 6.97p | 7.26p | 1394985 |
| 20/07/2022 | 6.95p | 7.07p | 6.90p | 7.00p | 1349932 |
| 19/07/2022 | 7.20p | 7.30p | 6.93p | 6.95p | 1021767 |
| 18/07/2022 | 7.05p | 7.27p | 6.92p | 7.20p | 1582219 |
| 15/07/2022 | 7.05p | 7.10p | 6.90p | 7.00p | 1312015 |
| 14/07/2022 | 7.15p | 7.19p | 7.00p | 7.05p | 932734 |
| 13/07/2022 | 7.05p | 7.30p | 7.05p | 7.15p | 289765 |
| 12/07/2022 | 7.25p | 7.30p | 7.04p | 7.05p | 889725 |
| 11/07/2022 | 7.45p | 7.57p | 7.20p | 7.25p | 1381921 |
| 08/07/2022 | 7.35p | 7.42p | 7.30p | 7.40p | 389182 |
| 07/07/2022 | 7.60p | 7.70p | 7.20p | 7.35p | 2399462 |
| 06/07/2022 | 7.90p | 8.09p | 7.52p | 7.60p | 1936862 |
| 05/07/2022 | 7.45p | 8.00p | 7.45p | 7.82p | 3482960 |
| 04/07/2022 | 7.10p | 7.50p | 7.03p | 7.40p | 2015520 |
| 01/07/2022 | 7.00p | 7.14p | 6.90p | 7.05p | 2275219 |
| 30/06/2022 | 7.05p | 7.10p | 6.93p | 7.00p | 2057608 |
| 29/06/2022 | 7.15p | 7.17p | 7.00p | 7.06p | 863807 |
| 28/06/2022 | 7.30p | 7.34p | 7.10p | 7.15p | 1829451 |
| 27/06/2022 | 7.00p | 7.50p | 7.00p | 7.30p | 1534154 |
| 24/06/2022 | 7.10p | 7.15p | 6.90p | 7.00p | 3143203 |
| 23/06/2022 | 7.40p | 7.48p | 7.00p | 7.00p | 1632545 |
| 22/06/2022 | 7.70p | 7.70p | 7.40p | 7.50p | 1759145 |
| 21/06/2022 | 7.70p | 7.79p | 7.60p | 7.70p | 1308457 |
| 20/06/2022 | 7.95p | 8.00p | 7.61p | 7.70p | 1780496 |
| 17/06/2022 | 8.00p | 8.00p | 7.90p | 7.95p | 895112 |
| 16/06/2022 | 8.30p | 8.39p | 7.91p | 8.00p | 3034781 |
| 15/06/2022 | 8.45p | 8.60p | 8.20p | 8.30p | 1442463 |
| 14/06/2022 | 8.64p | 8.67p | 8.30p | 8.45p | 855315 |
| 13/06/2022 | 8.95p | 9.06p | 8.46p | 8.46p | 2827762 |
| 10/06/2022 | 8.95p | 9.10p | 8.80p | 8.95p | 1017058 |
| 09/06/2022 | 8.90p | 9.20p | 8.90p | 8.95p | 2106900 |
| 08/06/2022 | 9.00p | 9.03p | 8.80p | 8.90p | 782008 |
| 07/06/2022 | 8.95p | 9.20p | 8.84p | 9.00p | 740517 |
| 06/06/2022 | 9.15p | 9.30p | 8.90p | 8.95p | 1905598 |
| 03/06/2022 | 8.80p | 9.29p | 8.71p | 9.15p | 1794728 |
| 02/06/2022 | 8.80p | 9.29p | 8.71p | 9.15p | 1794728 |
| 01/06/2022 | 8.80p | 9.29p | 8.71p | 9.15p | 1794728 |
| 31/05/2022 | 9.10p | 9.13p | 8.70p | 8.74p | 1951135 |
| 30/05/2022 | 9.30p | 9.40p | 9.00p | 9.10p | 2568374 |
| 27/05/2022 | 9.20p | 9.40p | 9.16p | 9.30p | 733015 |
| 26/05/2022 | 9.25p | 9.29p | 9.00p | 9.20p | 1885141 |
| 25/05/2022 | 9.40p | 9.50p | 9.20p | 9.25p | 1385303 |
| 24/05/2022 | 9.65p | 9.89p | 9.31p | 9.40p | 3167928 |
| 23/05/2022 | 9.50p | 9.75p | 9.50p | 9.65p | 1684700 |
| 20/05/2022 | 9.05p | 9.60p | 9.00p | 9.50p | 3453586 |
| 19/05/2022 | 9.10p | 9.20p | 8.80p | 9.05p | 3169636 |
| 18/05/2022 | 9.25p | 9.40p | 9.00p | 9.15p | 3397853 |
| 17/05/2022 | 8.55p | 9.29p | 8.55p | 9.25p | 5349247 |
| 16/05/2022 | 8.55p | 8.70p | 8.42p | 8.60p | 1006837 |
| 13/05/2022 | 8.15p | 8.60p | 8.05p | 8.60p | 2394177 |
| 12/05/2022 | 8.40p | 8.50p | 7.76p | 8.10p | 6004846 |
| 11/05/2022 | 8.35p | 8.45p | 8.30p | 8.40p | 1035386 |
| 10/05/2022 | 8.55p | 8.63p | 8.30p | 8.35p | 2949865 |
| 09/05/2022 | 9.20p | 9.30p | 8.40p | 8.55p | 4291959 |
| 06/05/2022 | 9.15p | 9.30p | 8.90p | 9.20p | 3584921 |
| 05/05/2022 | 9.00p | 9.45p | 8.96p | 9.15p | 4203231 |
| 04/05/2022 | 9.85p | 10.00p | 8.95p | 9.00p | 6345820 |
| 03/05/2022 | 9.50p | 10.08p | 9.40p | 9.90p | 15148909 |
| 02/05/2022 | 8.45p | 9.54p | 8.45p | 9.40p | 20684300 |
| 29/04/2022 | 8.45p | 9.54p | 8.45p | 9.40p | 20684300 |
| 28/04/2022 | 7.80p | 8.50p | 7.80p | 8.50p | 6305892 |
| 27/04/2022 | 7.80p | 7.89p | 7.70p | 7.80p | 4064984 |
| 26/04/2022 | 7.90p | 7.94p | 7.70p | 7.80p | 2163600 |
| 25/04/2022 | 7.65p | 7.95p | 7.50p | 7.80p | 7782938 |
| 22/04/2022 | 7.50p | 7.60p | 7.30p | 7.48p | 2607194 |
| 21/04/2022 | 7.10p | 7.60p | 7.00p | 7.50p | 3424866 |
| 20/04/2022 | 7.10p | 7.20p | 7.01p | 7.10p | 1379458 |
| 19/04/2022 | 7.20p | 7.25p | 6.90p | 7.10p | 2127146 |
| 18/04/2022 | 7.25p | 7.30p | 7.10p | 7.30p | 453781 |
| 15/04/2022 | 7.25p | 7.30p | 7.10p | 7.30p | 453781 |
| 14/04/2022 | 7.25p | 7.30p | 7.10p | 7.30p | 453781 |
| 13/04/2022 | 7.25p | 7.30p | 7.20p | 7.25p | 1672283 |
| 12/04/2022 | 7.45p | 7.50p | 7.20p | 7.25p | 3704644 |
| 11/04/2022 | 7.60p | 7.70p | 6.83p | 7.45p | 2586125 |
| 08/04/2022 | 7.55p | 7.70p | 7.40p | 7.60p | 572342 |
| 07/04/2022 | 7.40p | 7.60p | 7.40p | 7.40p | 2957060 |
| 06/04/2022 | 7.25p | 7.60p | 7.25p | 7.40p | 2738526 |
| 05/04/2022 | 7.60p | 7.70p | 7.22p | 7.50p | 3831530 |
| 04/04/2022 | 7.40p | 7.70p | 7.38p | 7.66p | 4001029 |
| 01/04/2022 | 7.10p | 7.50p | 7.10p | 7.40p | 1976849 |
| 31/03/2022 | 7.60p | 7.60p | 7.00p | 7.05p | 5065539 |
| 30/03/2022 | 7.60p | 7.90p | 7.30p | 7.50p | 5629002 |
| 29/03/2022 | 7.80p | 7.92p | 7.50p | 7.60p | 3674069 |
| 28/03/2022 | 7.45p | 8.00p | 7.41p | 7.80p | 10912306 |
| 25/03/2022 | 7.00p | 7.50p | 6.97p | 7.45p | 6843020 |
| 24/03/2022 | 7.05p | 7.14p | 6.93p | 7.00p | 1077574 |
| 23/03/2022 | 7.00p | 7.10p | 6.90p | 7.00p | 3226001 |
| 22/03/2022 | 7.10p | 7.10p | 6.91p | 7.00p | 891302 |
| 21/03/2022 | 6.90p | 7.14p | 6.71p | 7.10p | 4149320 |
| 18/03/2022 | 6.90p | 7.20p | 6.81p | 6.90p | 3366053 |
| 17/03/2022 | 6.80p | 6.99p | 6.70p | 6.90p | 1041076 |
| 16/03/2022 | 6.80p | 6.90p | 6.73p | 6.80p | 2141746 |
| 15/03/2022 | 7.05p | 7.06p | 6.69p | 6.80p | 3311215 |
| 14/03/2022 | 7.05p | 7.10p | 6.93p | 7.05p | 3700148 |
| 11/03/2022 | 7.20p | 7.30p | 6.92p | 7.05p | 3343350 |
| 10/03/2022 | 6.45p | 7.30p | 6.43p | 7.20p | 11901653 |
| 09/03/2022 | 6.35p | 6.50p | 6.35p | 6.45p | 4293595 |
| 08/03/2022 | 6.15p | 6.50p | 6.13p | 6.35p | 6062994 |
| 07/03/2022 | 6.20p | 6.40p | 6.01p | 6.16p | 4212794 |
| 04/03/2022 | 6.30p | 6.50p | 6.01p | 6.28p | 5013206 |
| 03/03/2022 | 6.00p | 6.55p | 5.90p | 6.20p | 5900807 |
| 02/03/2022 | 6.00p | 6.07p | 5.95p | 6.00p | 2278806 |
| 01/03/2022 | 6.00p | 6.08p | 5.81p | 6.00p | 1925063 |
| 28/02/2022 | 6.00p | 6.09p | 5.90p | 6.00p | 4697871 |
| 25/02/2022 | 5.75p | 6.10p | 5.68p | 6.00p | 1522106 |
| 24/02/2022 | 6.05p | 6.05p | 5.64p | 5.75p | 3300229 |
| 23/02/2022 | 6.05p | 6.14p | 6.03p | 6.05p | 730355 |
| 22/02/2022 | 6.20p | 6.20p | 6.00p | 6.05p | 1100717 |
| 21/02/2022 | 6.20p | 6.28p | 6.14p | 6.20p | 464266 |
| 18/02/2022 | 6.25p | 6.30p | 6.10p | 6.20p | 1620643 |
| 17/02/2022 | 6.45p | 6.50p | 6.20p | 6.25p | 873456 |
| 16/02/2022 | 6.30p | 6.45p | 6.20p | 6.45p | 1307264 |
| 15/02/2022 | 6.30p | 6.40p | 6.22p | 6.30p | 584091 |
| 14/02/2022 | 6.60p | 6.60p | 6.22p | 6.30p | 911999 |
| 11/02/2022 | 6.30p | 6.60p | 6.20p | 6.60p | 7754254 |
| 10/02/2022 | 6.15p | 6.30p | 6.10p | 6.30p | 3213426 |
| 09/02/2022 | 6.30p | 6.30p | 5.95p | 6.15p | 2019953 |
| 08/02/2022 | 6.35p | 6.50p | 6.21p | 6.30p | 3016619 |
| 07/02/2022 | 6.50p | 6.58p | 6.22p | 6.35p | 2176764 |
| 04/02/2022 | 6.45p | 6.59p | 6.39p | 6.50p | 648530 |
| 03/02/2022 | 6.60p | 6.60p | 6.31p | 6.45p | 963850 |
| 02/02/2022 | 6.50p | 6.60p | 6.42p | 6.54p | 1228171 |
| 01/02/2022 | 6.30p | 6.70p | 6.30p | 6.50p | 2190974 |
| 31/01/2022 | 6.00p | 6.40p | 5.84p | 6.25p | 2313537 |
| 28/01/2022 | 5.95p | 6.04p | 5.78p | 6.00p | 2118269 |
| 27/01/2022 | 5.95p | 6.16p | 5.71p | 5.95p | 878562 |
| 26/01/2022 | 5.95p | 6.06p | 5.80p | 6.00p | 1323804 |
| 25/01/2022 | 5.85p | 6.10p | 5.70p | 5.95p | 1867189 |
| 24/01/2022 | 6.40p | 6.40p | 5.74p | 5.74p | 4792434 |
| 21/01/2022 | 6.60p | 6.60p | 6.30p | 6.34p | 1934214 |
| 20/01/2022 | 6.60p | 6.67p | 6.42p | 6.60p | 1210950 |
| 19/01/2022 | 6.55p | 6.70p | 6.50p | 6.60p | 1350875 |
| 18/01/2022 | 6.55p | 6.55p | 6.50p | 6.55p | 261976 |
| 17/01/2022 | 6.70p | 6.70p | 6.50p | 6.55p | 1350210 |
*Close Price adjusted for both dividends and splits