Emmerson PLC (EML)

EML
🏛️ Royaume-Uni →
1.85
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 6.90 7.10 6.70 6.80 2.7M
2021-12-30 7.10 7.30 6.81 7.30 2.8M
2021-12-29 7.10 7.50 7.00 7.10 5.4M
2021-12-24 6.90 7.28 6.88 7.10 2.7M
2021-12-23 6.45 7.00 6.40 6.90 3.8M
2021-12-22 6.40 6.60 6.30 6.45 3.4M
2021-12-21 6.10 6.70 6.00 6.20 3.8M
2021-12-20 6.05 6.50 6.00 6.10 4.1M
2021-12-17 6.10 6.30 6.00 6.05 1.3M
2021-12-16 6.35 6.29 6.00 6.10 1.8M
2021-12-15 6.35 6.40 6.20 6.35 0.8M
2021-12-14 6.65 6.70 6.27 6.35 1.6M
2021-12-13 6.65 6.77 6.46 6.65 2.2M
2021-12-10 6.45 6.80 6.40 6.65 2.2M
2021-12-09 6.50 6.59 6.30 6.45 1.6M
2021-12-08 6.10 6.60 6.15 6.60 4.6M
2021-12-07 6.10 6.20 5.83 6.20 3.8M
2021-12-06 6.15 6.16 6.00 6.10 0.9M
2021-12-03 6.15 6.32 6.10 6.15 2.6M
2021-12-02 6.50 6.70 6.13 6.15 4.7M
2021-12-01 6.50 6.60 6.30 6.45 1.7M
2021-11-30 6.55 6.61 6.34 6.42 2.4M
2021-11-29 6.20 6.80 6.18 6.60 3.4M
2021-11-26 6.75 7.00 6.16 6.20 6.0M
2021-11-25 6.85 7.00 6.70 6.85 3.8M
2021-11-24 6.70 6.90 6.70 6.74 4.4M
2021-11-23 6.80 6.88 6.60 6.74 5.3M
2021-11-22 6.95 7.00 6.70 6.80 3.4M
2021-11-19 6.70 7.00 6.60 6.95 5.5M
2021-11-18 6.65 6.80 6.46 6.70 3.5M
2021-11-17 6.95 7.00 6.62 6.65 4.5M
2021-11-16 6.70 7.10 6.71 7.00 15.0M
2021-11-15 6.95 7.30 6.65 6.70 9.0M
2021-11-12 6.20 7.00 6.20 6.95 11.9M
2021-11-11 6.30 6.50 6.11 6.16 8.3M
2021-11-10 6.25 7.00 6.16 6.30 29.0M
2021-11-09 5.70 5.80 5.60 5.65 2.2M
2021-11-08 5.70 5.80 5.40 5.80 9.1M
2021-11-05 5.75 5.88 5.60 5.70 3.3M
2021-11-04 5.85 5.90 5.60 5.70 1.0M
2021-11-03 5.90 5.97 5.80 5.80 1.5M
2021-11-02 5.90 5.98 5.82 5.90 1.3M
2021-11-01 5.75 6.00 5.71 5.90 2.4M
2021-10-29 5.80 5.80 5.70 5.75 1.4M
2021-10-28 6.10 6.20 5.70 5.90 4.3M
2021-10-27 6.10 6.30 5.80 6.10 6.8M
2021-10-26 6.00 6.20 5.93 6.10 1.9M
2021-10-25 5.50 6.10 5.50 6.00 9.2M
2021-10-22 5.50 5.60 5.45 5.50 2.2M
2021-10-21 5.50 5.54 5.45 5.50 1.5M
2021-10-20 5.50 5.57 5.40 5.50 1.5M
2021-10-19 5.55 5.60 5.40 5.54 0.9M
2021-10-18 5.50 5.80 5.40 5.55 3.9M
2021-10-15 5.50 5.60 4.68 5.40 1.9M
2021-10-14 5.30 5.55 5.22 5.50 1.9M
2021-10-13 5.50 5.50 5.20 5.24 1.4M
2021-10-12 5.50 5.60 5.43 5.50 2.0M
2021-10-11 5.10 5.64 5.00 5.50 7.2M
2021-10-08 5.10 5.20 5.00 5.10 4.1M
2021-10-07 5.10 5.20 4.95 5.10 1.5M
2021-10-06 5.20 5.22 5.00 5.10 1.4M
2021-10-05 5.20 5.30 5.10 5.20 2.7M
2021-10-04 5.15 5.30 5.14 5.20 1.6M
2021-10-01 5.25 5.20 5.00 5.10 8.5M
2021-09-30 5.70 5.90 5.10 5.20 8.9M
2021-09-29 5.60 5.70 5.55 5.60 1.4M
2021-09-28 5.55 5.70 5.40 5.60 1.1M
2021-09-27 5.75 5.85 5.40 5.55 2.7M
2021-09-24 5.45 6.10 5.50 5.75 5.6M
2021-09-23 5.50 5.60 5.40 5.45 5.4M
2021-09-22 5.75 5.90 5.38 5.50 1.7M
2021-09-21 5.80 5.84 5.60 5.75 0.4M
2021-09-20 6.20 6.20 5.55 5.80 1.5M
2021-09-17 6.20 6.25 6.15 6.20 0.9M
2021-09-16 6.25 6.30 6.00 6.20 1.7M
2021-09-15 6.25 6.34 6.16 6.25 1.0M
2021-09-14 6.20 6.50 6.00 6.10 2.6M
2021-09-13 6.35 6.40 6.00 6.20 2.2M
2021-09-10 6.40 6.37 6.20 6.35 1.9M
2021-09-09 6.50 6.50 6.30 6.40 1.3M
2021-09-08 6.50 6.53 6.40 6.50 0.4M
2021-09-07 6.65 6.69 6.40 6.50 1.2M
2021-09-06 6.90 6.99 6.50 6.65 1.7M
2021-09-03 6.80 6.98 6.67 6.90 1.7M
2021-09-02 6.65 6.90 6.56 6.80 1.0M
2021-09-01 7.00 7.00 6.26 6.80 1.7M
2021-08-31 6.75 7.20 6.66 6.98 12.2M
2021-08-27 6.20 6.80 6.00 6.70 4.7M
2021-08-26 6.20 6.28 6.18 6.20 1.2M
2021-08-25 6.20 6.30 6.17 6.20 2.4M
2021-08-24 6.20 6.29 6.18 6.20 1.1M
2021-08-23 6.25 6.27 6.00 6.20 0.7M
2021-08-20 6.10 6.40 6.10 6.20 4.3M
2021-08-19 6.20 6.20 5.90 6.10 0.9M
2021-08-18 6.10 6.49 6.08 6.16 2.9M
2021-08-17 6.10 6.20 5.76 6.10 1.9M
2021-08-16 5.45 6.30 5.60 6.20 3.7M
2021-08-13 5.25 5.70 5.44 5.70 0.9M
2021-08-12 5.20 5.30 5.10 5.25 2.5M
2021-08-11 5.20 5.20 5.10 5.20 0.8M
2021-08-10 5.30 5.30 5.10 5.20 0.3M
2021-08-09 5.35 5.40 5.12 5.30 0.7M
2021-08-06 5.25 5.40 5.13 5.35 1.7M
2021-08-05 5.30 5.30 5.10 5.25 1.0M
2021-08-04 5.35 5.35 5.20 5.30 1.1M
2021-08-03 5.40 5.47 5.20 5.35 1.1M
2021-08-02 5.45 5.60 5.33 5.40 0.8M
2021-07-30 5.50 5.70 5.30 5.45 0.6M
2021-07-29 5.55 5.59 5.40 5.42 1.3M
2021-07-28 5.55 5.59 5.42 5.55 0.7M
2021-07-27 5.45 5.63 5.40 5.60 1.3M
2021-07-26 5.40 5.70 5.30 5.60 1.2M
2021-07-23 5.40 5.50 5.38 5.40 0.3M
2021-07-22 5.10 5.50 4.93 5.40 3.6M
2021-07-21 5.10 5.13 4.90 5.10 1.8M
2021-07-20 5.10 5.20 4.90 5.10 0.4M
2021-07-19 5.35 5.50 4.92 5.10 1.7M
2021-07-16 5.35 5.38 5.20 5.20 1.3M
2021-07-15 5.35 5.48 5.20 5.22 0.8M
2021-07-14 5.05 5.47 5.00 5.35 2.3M
2021-07-13 5.20 5.30 5.00 5.05 2.6M
2021-07-12 5.55 5.50 5.00 5.30 3.2M
2021-07-09 5.60 5.80 5.30 5.55 0.3M
2021-07-08 5.60 5.60 5.42 5.60 0.7M
2021-07-07 5.60 5.76 5.45 5.50 1.8M
2021-07-06 5.60 5.70 5.51 5.60 1.9M
2021-07-05 5.60 5.76 5.46 5.60 1.4M
2021-07-02 5.65 5.80 5.40 5.60 3.9M
2021-07-01 5.65 5.57 5.43 5.65 1.1M
2021-06-30 5.65 5.63 5.50 5.65 0.2M
2021-06-29 5.80 5.80 5.60 5.65 1.1M
2021-06-28 5.80 5.80 5.70 5.72 0.4M
2021-06-25 5.80 5.82 5.50 5.80 2.8M
2021-06-24 5.75 5.90 5.60 5.70 2.3M
2021-06-23 5.65 5.71 5.50 5.50 0.6M
2021-06-22 5.65 5.74 5.62 5.65 0.2M
2021-06-21 5.60 5.80 5.50 5.65 0.7M
2021-06-18 5.55 5.70 5.50 5.60 0.9M
2021-06-17 5.60 5.62 5.50 5.55 0.8M
2021-06-16 5.70 5.73 5.50 5.60 0.6M
2021-06-15 5.75 5.80 5.60 5.70 0.7M
2021-06-14 5.80 5.80 5.70 5.75 1.4M
2021-06-11 5.75 5.90 5.70 5.80 1.4M
2021-06-10 5.95 6.10 5.73 5.75 1.7M
2021-06-09 6.15 6.17 5.70 5.95 1.8M
2021-06-08 5.70 6.30 5.70 6.10 5.4M
2021-06-07 5.70 5.74 5.70 5.70 1.5M
2021-06-04 5.80 5.90 5.63 5.70 1.6M
2021-06-03 5.15 6.00 5.08 5.85 14.0M
2021-06-02 5.20 5.20 5.00 5.15 1.3M
2021-06-01 5.30 5.50 5.10 5.20 2.5M
2021-05-28 5.40 5.39 5.30 5.40 0.4M
2021-05-27 5.55 5.53 5.30 5.40 1.6M
2021-05-26 5.55 5.59 5.41 5.55 1.1M
2021-05-25 5.55 5.70 5.43 5.55 2.3M
2021-05-24 5.50 5.60 5.40 5.50 0.9M
2021-05-21 5.60 5.70 5.40 5.50 1.3M
2021-05-20 5.60 5.63 5.50 5.60 2.3M
2021-05-19 5.60 5.70 5.30 5.60 1.4M
2021-05-18 5.70 5.80 5.50 5.60 0.7M
2021-05-17 5.65 5.80 5.58 5.70 2.4M
2021-05-14 5.50 5.74 5.40 5.65 1.5M
2021-05-13 5.45 5.57 5.30 5.50 2.6M
2021-05-12 5.55 5.60 5.40 5.48 0.9M
2021-05-11 5.55 5.55 5.50 5.55 1.1M
2021-05-10 5.60 5.88 5.50 5.56 1.9M
2021-05-07 5.60 5.67 5.53 5.60 0.8M
2021-05-06 5.75 5.79 5.59 5.60 2.8M
2021-05-05 5.70 5.90 5.60 5.80 1.3M
2021-05-04 5.65 5.70 5.60 5.65 2.5M
2021-04-30 5.65 5.70 5.61 5.65 5.5M
2021-04-29 5.70 5.73 5.60 5.65 0.9M
2021-04-28 5.80 5.83 5.60 5.70 1.6M
2021-04-27 5.75 6.00 5.73 5.80 1.0M
2021-04-26 5.90 6.00 5.70 5.75 2.3M
2021-04-23 5.85 5.95 5.80 5.90 1.7M
2021-04-22 5.75 6.00 5.72 5.85 2.9M
2021-04-21 5.75 5.80 5.70 5.75 2.1M
2021-04-20 5.70 5.90 5.64 5.64 1.3M
2021-04-19 5.90 5.90 5.80 5.80 0.9M
2021-04-16 5.90 5.93 5.80 5.90 2.9M
2021-04-15 6.10 6.23 5.90 5.90 5.3M
2021-04-14 5.75 6.00 5.70 5.80 3.7M
2021-04-13 5.75 5.80 5.70 5.75 3.3M
2021-04-12 5.70 5.80 5.61 5.70 3.9M
2021-04-09 5.85 5.80 5.60 5.80 1.2M
2021-04-08 5.75 6.00 5.70 5.85 3.2M
2021-04-07 5.60 5.80 5.50 5.70 11.3M
2021-04-06 5.65 5.90 5.51 5.60 9.5M
2021-04-01 5.55 5.70 5.50 5.65 4.3M
2021-03-31 5.55 5.60 5.53 5.60 1.3M
2021-03-30 5.55 5.60 5.53 5.55 1.0M
2021-03-29 5.55 5.60 5.53 5.55 4.0M
2021-03-26 5.55 5.60 5.50 5.55 3.6M
2021-03-25 5.60 5.70 5.51 5.60 3.8M
2021-03-24 5.65 5.70 5.50 5.60 2.4M
2021-03-23 5.75 5.87 5.60 5.65 2.7M
2021-03-22 5.65 5.80 5.60 5.80 4.6M
2021-03-19 5.70 5.77 5.60 5.65 3.6M
2021-03-18 5.75 5.80 5.60 5.70 2.1M
2021-03-17 5.75 5.80 5.63 5.80 1.6M
2021-03-16 5.75 5.82 5.63 5.75 1.7M
2021-03-15 5.90 6.00 5.60 5.80 3.8M
2021-03-12 5.85 5.95 5.75 5.90 5.2M
2021-03-11 5.90 6.05 5.70 6.00 3.5M
2021-03-10 5.70 6.00 5.50 5.90 3.2M
2021-03-09 5.85 5.84 5.70 5.75 3.9M
2021-03-08 5.70 6.00 5.60 5.85 5.9M
2021-03-05 5.45 5.81 5.30 5.68 10.3M
2021-03-04 5.80 5.80 5.40 5.50 9.4M
2021-03-03 5.90 5.93 5.70 5.74 9.8M
2021-03-02 5.90 6.00 5.80 5.80 3.4M
2021-03-01 6.10 6.70 5.50 6.00 19.8M
2021-02-26 6.35 6.70 6.30 6.55 3.8M
2021-02-25 6.50 6.60 6.30 6.40 2.4M
2021-02-24 6.65 6.70 6.40 6.40 1.6M
2021-02-23 6.85 7.00 6.50 6.70 1.7M
2021-02-22 7.05 7.20 6.70 6.76 1.1M
2021-02-19 7.10 7.20 6.60 7.05 4.0M
2021-02-18 7.25 7.40 7.00 7.10 1.3M
2021-02-17 7.35 7.70 7.12 7.25 3.6M
2021-02-16 7.30 7.44 7.00 7.15 4.7M
2021-02-15 7.55 7.92 7.20 7.30 2.9M
2021-02-12 7.65 8.04 7.40 7.55 2.6M
2021-02-11 7.90 8.00 7.50 7.65 1.9M
2021-02-10 7.75 8.10 7.38 7.90 4.4M
2021-02-09 7.65 8.40 7.60 7.78 13.1M
2021-02-08 6.80 7.00 6.60 6.90 3.5M
2021-02-05 6.90 7.00 6.50 6.70 5.2M
2021-02-04 6.95 7.20 6.80 6.90 1.6M
2021-02-03 6.50 7.14 6.41 7.00 3.5M
2021-02-02 6.90 7.00 6.40 6.50 3.3M
2021-02-01 7.25 7.50 6.80 6.90 2.1M
2021-01-29 7.45 7.70 7.10 7.20 2.2M
2021-01-28 7.55 7.90 7.19 7.60 2.8M
2021-01-27 8.15 8.24 7.50 7.60 5.0M
2021-01-26 7.80 8.50 7.75 8.15 14.4M
2021-01-25 7.60 8.00 7.50 7.90 4.4M
2021-01-22 7.45 7.70 7.30 7.70 2.7M
2021-01-21 7.15 7.70 7.00 7.45 5.4M
2021-01-20 7.20 7.40 7.00 7.15 1.9M
2021-01-19 7.35 7.54 7.00 7.40 2.8M
2021-01-18 6.80 7.50 6.50 7.40 5.5M
2021-01-15 6.95 7.10 6.70 6.70 1.7M
2021-01-14 7.00 7.10 6.90 6.95 0.7M
2021-01-13 7.05 7.20 6.97 7.05 1.8M
2021-01-12 7.55 7.60 6.90 7.30 6.2M
2021-01-11 6.80 7.90 6.70 7.70 11.5M
2021-01-08 5.85 7.09 5.80 7.00 13.7M
2021-01-07 5.75 6.00 5.70 5.85 1.6M
2021-01-06 5.70 5.80 5.60 5.70 0.8M
2021-01-05 5.90 6.00 5.60 5.80 3.6M
2021-01-04 5.30 6.20 5.23 6.14 10.3M