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 |
|---|---|---|---|---|---|
| 30/03/2021 | 5.55p | 5.60p | 5.55p | 5.55p | 780990 |
| 29/03/2021 | 5.55p | 5.60p | 5.54p | 5.55p | 1469987 |
| 26/03/2021 | 5.55p | 5.60p | 5.51p | 5.55p | 2016763 |
| 25/03/2021 | 5.60p | 5.70p | 5.53p | 5.60p | 2284047 |
| 24/03/2021 | 5.65p | 5.70p | 5.50p | 5.60p | 1698494 |
| 23/03/2021 | 5.75p | 5.87p | 5.60p | 5.65p | 1877603 |
| 22/03/2021 | 5.65p | 5.80p | 5.60p | 5.80p | 2694150 |
| 19/03/2021 | 5.70p | 5.77p | 5.60p | 5.65p | 2154953 |
| 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 |
*Close Price adjusted for both dividends and splits