Emmerson Plc Historical Data - EML | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Emmerson Plc (EML)
Emmerson Plc (EML) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-9.52380952381	2.1	2.1	1.9	808101	2.02443882	DE
4	0.15	8.57142857143	1.75	2.1	1.55	803602	1.83736898	DE
12	-0.45	-19.1489361702	2.35	2.5	1.55	880437	2.05277351	DE
26	-0.15	-7.31707317073	2.05	3.45	1.55	1548068	2.31322497	DE
52	-0.3	-13.6363636364	2.2	3.45	1.175	1350319	2.15667371	DE
156	-3.5	-64.8148148148	5.4	10.1	1.175	2044838	5.2850009	DE
260	-2	-51.2820512821	3.9	10.1	1.175	2434777	5.11856393	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721665800	1.9	-0.05	-2.56	1.95	1.95	1.9	383887
1721406600	1.95	-0.05	-2.50	2	2	1.95	436804
1721320200	2	-0.05	-2.44	2.05	2.05	2	227670
1721233800	2.05	-0.01	-0.49	2.1	2.1	1.95	2055457
1721147400	2.06	-0.04	-1.90	2.1	2.1	2.06	936687
1721061000	2.1	0	0.00	2.1	2.1	2.075	639725
1720801800	2.1	0.15	7.69	1.95	2.1	1.95	1519362
1720715400	1.95	0.1	5.41	1.85	1.95	1.85	451602
1720629000	1.85	0.1	5.71	1.75	1.85	1.75	852119
1720542600	1.75	0.05	2.94	1.7	1.75	1.7	1313286
1720456200	1.7	0	0.00	1.7	1.75	1.7	1013180
1720197000	1.7	0.1	6.25	1.65	1.7	1.65	1238662
1720110600	1.6	0	0.00	1.6	1.6	1.6	255820
1720024200	1.6	-0.02	-0.93	1.6	1.6	1.6	815752
1719937800	1.615	0.01	0.94	1.6	1.68	1.6	880306
1719851400	1.6	-0.05	-3.03	1.65	1.68	1.6	528487
1719592200	1.65	0	0.00	1.65	1.68	1.6399999	207407
1719505800	1.65	0	0.00	1.65	1.66	1.65	164611
1719419400	1.65	-0.1	-5.71	1.75	1.75	1.55	1272420
1719333000	1.75	0	0.00	1.75	1.75	1.75	878800
1719246600	1.75	0	0.00	1.75	1.75	1.75	183204
1718987400	1.75	0	0.00	1.75	1.75	1.75	167052
1718901000	1.75	-0.07	-3.58	1.75	1.75	1.75	534985
1718814600	1.815	0.01	0.83	1.8	1.815	1.75	354851
1718728200	1.8	-0.05	-2.70	1.85	1.85	1.8	496813
1718641800	1.85	0.05	2.78	1.9	1.9	1.85	778560
1718382600	1.8	-0.1	-5.26	1.9	1.9	1.8	326851
1718296200	1.9	-0.05	-2.56	1.95	1.95	1.9	323149
1718209800	1.95	-0.1	-4.88	2.05	2.05	1.95	227097
1718123400	2.05	0	0.00	2.05	2.05	1.95	154744
1718037000	2.05	0	0.00	2.05	2.05	1.95	476228
1717777800	2.05	0.15	7.89	2.05	2.05	1.95	788148
1717691400	1.9	-0.15	-7.32	2.05	2.05	1.9	81510
1717605000	2.05	0	0.00	2.05	2.05	1.95	21360
1717518600	2.05	0	0.00	2.05	2.05	2.025	389435
1717432200	2.05	0.1	5.13	1.95	2.1	1.95	1649285
1717173000	1.95	0	0.00	1.95	1.95	1.95	563321
1717086600	1.95	0.05	2.63	1.9	1.95	1.9	1610508
1717000200	1.9	0	0.00	1.9	1.9	1.9	107294
1716913800	1.9	-0.1	-5.00	2	2	1.9	2933225
1716568200	2	0	0.00	2	2	2	727172
1716481800	2	-0.05	-2.44	2.05	2.05	2	384632
1716395400	2.05	0.05	2.50	2	2.1	2	1314318
1716309000	2	-0.15	-6.98	2.15	2.15	2	2269297
1716222600	2.15	-0.15	-6.52	2.3	2.3	2.15	1893149
1715963400	2.3	-0.1	-4.17	2.4	2.4	2.25	2129148
1715877000	2.4	0	0.00	2.4	2.4	2.35	1401750
1715790600	2.4	0	0.00	2.4	2.4	2.4	674363
1715704200	2.4	0	0.00	2.4	2.4	2.4	115325
1715617800	2.4	0.2	9.09	2.2	2.5	2.2	5164309
1715358600	2.2	-0.05	-2.22	2.2	2.2	2.2	199360
1715272200	2.25	-0.05	-2.17	2.3	2.3	2.2	2769406
1715185800	2.3	-0.1	-4.17	2.4	2.4	2.3	926002
1715099400	2.4	-0.05	-2.04	2.45	2.45	2.4	637965
1714753800	2.45	0	0.00	2.45	2.45	2.45	1103917
1714667400	2.45	0	0.00	2.45	2.45	2.45	3924
1714581000	2.45	0.05	2.08	2.4	2.5	2.4	573304
1714494600	2.4	0.05	2.13	2.35	2.4	2.35	538329
1714408200	2.35	0	0.00	2.35	2.35	2.35	1836713
1714149000	2.35	-0.05	-2.08	2.4	2.4	2.35	253763
1714062600	2.4	-0.2	-7.69	2.6	2.65	2.4	2947059
1713976200	2.6	0	0.00	2.6	2.6	2.6	733111
1713889800	2.6	0	0.00	2.6	2.6	2.6	478649

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions