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
2023-12-29 1.80 1.78 1.72 1.80 0.0M
2023-12-28 1.83 1.90 1.70 1.72 1.5M
2023-12-27 1.40 1.95 1.49 1.78 13.2M
2023-12-22 1.23 1.50 1.17 1.40 1.8M
2023-12-21 1.18 1.30 1.15 1.23 1.3M
2023-12-20 1.20 1.23 1.15 1.18 0.2M
2023-12-19 1.20 1.25 1.15 1.20 0.3M
2023-12-18 1.33 1.32 1.10 1.20 1.5M
2023-12-15 1.33 1.35 1.30 1.33 0.4M
2023-12-14 1.33 1.35 1.30 1.33 0.3M
2023-12-13 1.33 1.34 1.30 1.33 0.5M
2023-12-12 1.33 1.35 1.33 1.33 0.6M
2023-12-11 1.35 1.39 1.30 1.33 0.3M
2023-12-08 1.35 1.39 1.34 1.35 0.5M
2023-12-07 1.35 1.40 1.35 1.35 0.1M
2023-12-06 1.35 1.40 1.31 1.35 0.5M
2023-12-05 1.35 1.40 1.35 1.35 0.1M
2023-12-04 1.43 1.44 1.38 1.38 1.2M
2023-12-01 1.43 1.45 1.43 1.43 0.6M
2023-11-30 1.43 1.44 1.40 1.43 0.2M
2023-11-29 1.45 1.47 1.40 1.43 0.5M
2023-11-28 1.45 1.47 1.35 1.45 1.8M
2023-11-27 1.55 1.60 1.43 1.50 0.7M
2023-11-24 1.55 1.60 1.50 1.55 0.4M
2023-11-23 1.55 1.60 1.50 1.55 0.1M
2023-11-22 1.55 1.57 1.56 1.55 0.2M
2023-11-21 1.55 1.58 1.50 1.55 0.4M
2023-11-20 1.55 1.59 1.47 1.55 0.4M
2023-11-17 1.55 1.60 1.53 1.55 0.5M
2023-11-16 1.55 1.59 1.50 1.55 0.1M
2023-11-15 1.55 1.58 1.54 1.55 0.6M
2023-11-14 1.55 1.59 1.50 1.55 1.3M
2023-11-13 1.55 1.59 1.54 1.55 0.4M
2023-11-10 1.55 1.59 1.54 1.55 0.9M
2023-11-09 1.53 1.60 1.50 1.55 0.3M
2023-11-08 1.53 1.55 1.53 1.53 0.7M
2023-11-07 1.53 1.58 1.50 1.54 1.4M
2023-11-06 1.63 1.62 1.51 1.53 1.2M
2023-11-03 1.53 1.69 1.50 1.63 3.1M
2023-11-02 1.63 1.65 1.51 1.53 1.1M
2023-11-01 1.73 1.75 1.60 1.65 1.6M
2023-10-31 1.68 1.75 1.65 1.73 0.8M
2023-10-30 1.75 1.80 1.65 1.75 1.2M
2023-10-27 1.75 1.78 1.70 1.75 0.6M
2023-10-26 1.75 1.79 1.73 1.75 0.4M
2023-10-25 1.80 1.79 1.73 1.75 0.2M
2023-10-24 1.80 1.90 1.73 1.80 0.3M
2023-10-23 1.80 1.84 1.70 1.80 1.1M
2023-10-20 1.80 1.88 1.73 1.80 0.3M
2023-10-19 1.80 1.88 1.82 1.84 0.1M
2023-10-18 1.95 2.00 1.73 1.84 0.6M
2023-10-17 1.80 1.99 1.70 1.95 1.8M
2023-10-16 1.80 1.87 1.71 1.71 0.3M
2023-10-13 1.80 1.87 1.87 1.80 0.1M
2023-10-12 1.90 1.90 1.70 1.80 0.6M
2023-10-11 1.90 1.95 1.80 1.90 0.0M
2023-10-10 1.90 2.00 1.84 1.90 0.4M
2023-10-09 1.90 1.97 1.83 1.90 0.1M
2023-10-06 1.95 2.00 1.91 1.90 0.2M
2023-10-05 1.95 1.99 1.91 1.95 0.1M
2023-10-04 1.95 2.00 1.91 1.95 0.5M
2023-10-03 1.90 2.00 1.83 1.95 0.7M
2023-10-02 1.90 1.95 1.83 1.90 0.3M
2023-09-29 1.90 1.95 1.84 1.90 0.1M
2023-09-28 1.85 2.00 1.84 1.90 0.3M
2023-09-27 1.85 1.90 1.82 1.85 0.1M
2023-09-26 2.00 2.00 1.80 1.85 2.1M
2023-09-25 2.00 2.10 1.94 2.00 0.5M
2023-09-22 2.00 2.10 1.90 2.00 0.3M
2023-09-21 1.95 2.10 1.71 2.00 4.9M
2023-09-20 2.05 2.05 1.90 2.00 1.5M
2023-09-19 2.15 2.20 2.00 2.10 0.8M
2023-09-18 2.10 2.20 2.10 2.15 0.8M
2023-09-15 2.10 2.18 2.06 2.10 0.1M
2023-09-14 2.10 2.18 2.00 2.10 0.5M
2023-09-13 2.10 2.10 1.95 2.10 2.1M
2023-09-12 2.10 2.20 2.03 2.10 0.4M
2023-09-11 2.20 2.18 2.00 2.10 1.7M
2023-09-08 2.25 2.30 2.10 2.20 0.4M
2023-09-07 2.10 2.20 2.00 2.25 2.8M
2023-09-06 2.10 2.12 2.00 2.10 0.1M
2023-09-05 2.10 2.13 2.00 2.10 0.3M
2023-09-04 2.15 2.20 2.03 2.10 0.6M
2023-09-01 2.15 2.17 2.10 2.15 0.9M
2023-08-31 2.15 2.20 2.10 2.15 0.9M
2023-08-30 2.20 2.20 2.13 2.15 0.4M
2023-08-29 2.20 2.28 2.14 2.20 0.3M
2023-08-25 2.25 2.30 2.10 2.20 2.0M
2023-08-24 1.95 2.30 1.96 2.25 2.8M
2023-08-23 2.05 2.10 1.92 1.95 1.8M
2023-08-22 2.15 2.10 2.00 2.05 1.3M
2023-08-21 2.20 2.20 2.05 2.15 0.3M
2023-08-18 2.25 2.30 2.10 2.20 0.5M
2023-08-17 2.25 2.30 2.13 2.25 0.8M
2023-08-16 2.25 2.30 2.20 2.25 0.0M
2023-08-15 2.35 2.50 2.20 2.25 1.2M
2023-08-14 2.35 2.39 2.22 2.35 0.1M
2023-08-11 2.35 2.39 2.23 2.35 0.7M
2023-08-10 2.35 2.41 2.20 2.35 0.4M
2023-08-09 2.40 2.43 2.20 2.35 0.1M
2023-08-08 2.30 2.46 2.30 2.40 0.7M
2023-08-07 2.35 2.40 2.20 2.30 0.7M
2023-08-04 2.35 2.37 2.30 2.35 0.5M
2023-08-03 2.35 2.40 2.23 2.35 1.2M
2023-08-02 2.35 2.40 2.27 2.35 1.0M
2023-08-01 2.25 2.50 2.20 2.40 1.7M
2023-07-31 2.45 2.50 2.20 2.40 1.7M
2023-07-28 2.05 2.80 2.10 2.45 13.5M
2023-07-27 1.85 2.10 1.81 2.05 2.4M
2023-07-26 2.10 2.20 1.82 1.90 2.7M
2023-07-25 2.15 2.20 2.00 2.10 1.2M
2023-07-24 2.20 2.20 2.10 2.15 0.9M
2023-07-21 2.15 2.30 2.10 2.20 1.2M
2023-07-20 2.25 2.30 2.10 2.20 1.9M
2023-07-19 2.25 2.30 2.20 2.25 1.6M
2023-07-18 2.25 2.30 2.20 2.25 0.9M
2023-07-17 2.30 2.40 2.20 2.25 0.8M
2023-07-14 2.30 2.40 2.20 2.30 1.1M
2023-07-13 2.35 2.40 2.20 2.30 2.0M
2023-07-12 2.60 2.70 2.31 2.35 4.0M
2023-07-11 2.35 2.70 2.32 2.60 4.8M
2023-07-10 2.60 2.66 2.20 2.30 5.3M
2023-07-07 2.50 2.80 2.50 2.60 9.0M
2023-07-06 2.70 2.80 2.00 2.45 34.2M
2023-07-05 3.60 3.70 3.53 3.60 0.1M
2023-07-04 3.55 3.70 3.50 3.60 0.6M
2023-07-03 3.55 3.60 3.51 3.55 2.1M
2023-06-30 3.80 3.91 3.50 3.55 4.2M
2023-06-29 4.15 4.14 3.63 4.00 8.6M
2023-06-28 4.10 4.20 4.00 4.15 0.2M
2023-06-27 4.15 4.25 4.03 4.10 0.9M
2023-06-26 4.15 4.20 4.10 4.15 0.9M
2023-06-23 4.15 4.20 4.10 4.15 0.8M
2023-06-22 4.25 4.28 4.10 4.15 1.0M
2023-06-21 4.30 4.40 4.20 4.25 0.6M
2023-06-20 4.40 4.40 4.12 4.30 3.4M
2023-06-19 4.40 4.50 4.32 4.40 0.8M
2023-06-16 4.35 4.50 4.24 4.40 0.5M
2023-06-15 4.45 4.60 4.23 4.35 1.4M
2023-06-14 4.35 4.50 4.32 4.45 0.8M
2023-06-13 4.45 4.50 4.30 4.35 0.8M
2023-06-12 4.45 4.54 4.30 4.45 0.8M
2023-06-09 4.45 4.60 4.43 4.45 0.3M
2023-06-08 4.45 4.60 4.30 4.45 0.0M
2023-06-07 4.30 4.60 4.10 4.45 0.6M
2023-06-06 4.40 4.79 3.88 4.25 3.3M
2023-06-05 4.55 4.55 4.32 4.40 2.4M
2023-06-02 4.50 4.70 4.33 4.50 2.4M
2023-06-01 4.65 4.68 4.20 4.40 1.2M
2023-05-31 4.90 5.00 4.60 4.65 1.7M
2023-05-30 4.90 5.00 4.80 4.90 0.3M
2023-05-26 4.85 5.00 4.80 4.90 1.0M
2023-05-25 4.85 4.87 4.81 4.85 0.4M
2023-05-24 4.90 4.87 4.81 4.85 0.3M
2023-05-23 4.90 4.90 4.80 4.90 0.1M
2023-05-22 4.90 5.00 4.80 5.00 0.7M
2023-05-19 5.05 5.00 4.80 4.90 0.5M
2023-05-18 4.65 5.09 4.65 5.05 3.0M
2023-05-17 4.95 5.00 4.62 4.65 4.2M
2023-05-16 5.30 5.34 4.99 4.95 5.4M
2023-05-15 5.30 5.36 5.21 5.30 0.5M
2023-05-12 5.45 5.60 5.22 5.30 1.5M
2023-05-11 5.65 5.70 5.30 5.45 1.0M
2023-05-10 5.80 5.70 5.35 5.65 2.9M
2023-05-09 5.85 6.00 5.70 5.80 1.5M
2023-05-05 5.95 6.10 5.70 5.85 3.1M
2023-05-04 5.60 5.98 5.50 5.95 4.2M
2023-05-03 5.55 5.70 5.58 5.60 1.6M
2023-05-02 5.60 5.89 5.50 5.55 3.1M
2023-04-28 5.40 5.70 5.36 5.60 1.4M
2023-04-27 5.40 5.50 5.33 5.35 0.6M
2023-04-26 5.35 5.50 5.30 5.40 0.2M
2023-04-25 5.45 5.50 5.30 5.36 0.7M
2023-04-24 5.50 5.70 5.40 5.45 2.5M
2023-04-21 5.60 5.60 5.20 5.50 2.8M
2023-04-20 5.45 5.80 5.30 5.60 2.6M
2023-04-19 5.20 5.79 5.10 5.50 9.2M
2023-04-18 4.65 5.30 4.69 5.10 6.7M
2023-04-17 4.60 4.70 4.60 4.65 7.5M
2023-04-14 4.45 4.66 4.42 4.60 2.6M
2023-04-13 4.40 4.70 4.30 4.45 4.3M
2023-04-12 4.40 4.60 4.49 4.55 1.9M
2023-04-11 4.50 4.60 4.30 4.40 1.3M
2023-04-06 4.50 4.70 4.20 4.20 4.0M
2023-04-05 4.50 4.67 4.43 4.50 2.4M
2023-04-04 4.50 4.56 4.42 4.45 2.0M
2023-04-03 4.05 4.60 4.09 4.50 3.4M
2023-03-31 4.05 4.10 3.91 4.05 1.6M
2023-03-30 4.05 4.10 3.92 4.05 1.3M
2023-03-29 4.00 4.10 3.98 4.05 0.5M
2023-03-28 3.95 4.10 3.90 4.00 1.2M
2023-03-27 4.10 4.20 3.92 3.95 0.2M
2023-03-24 4.10 4.19 3.84 4.10 2.0M
2023-03-23 4.15 4.20 4.00 4.10 1.7M
2023-03-22 4.15 4.20 4.11 4.15 0.9M
2023-03-21 4.45 4.50 4.10 4.15 4.6M
2023-03-20 4.65 4.70 4.40 4.45 1.3M
2023-03-17 4.70 4.75 4.61 4.65 1.0M
2023-03-16 4.70 4.80 4.60 4.70 1.6M
2023-03-15 4.70 4.80 4.64 4.70 0.7M
2023-03-14 4.68 4.75 4.60 4.70 1.1M
2023-03-13 4.75 4.80 4.50 4.68 0.4M
2023-03-10 4.75 4.77 4.70 4.75 0.5M
2023-03-09 4.75 4.80 4.74 4.75 0.2M
2023-03-08 4.80 4.90 4.73 4.75 0.2M
2023-03-07 4.85 4.88 4.70 4.78 1.0M
2023-03-06 4.90 5.00 4.71 4.85 1.5M
2023-03-03 4.90 4.91 4.80 4.90 0.3M
2023-03-02 4.90 5.00 4.85 4.90 0.2M
2023-03-01 4.80 5.00 4.73 4.90 1.2M
2023-02-28 4.95 5.00 4.71 4.80 1.3M
2023-02-27 5.05 5.10 4.91 4.95 0.6M
2023-02-24 5.20 5.40 5.00 5.00 3.3M
2023-02-23 5.10 5.33 5.10 5.30 1.5M
2023-02-22 5.20 5.40 5.12 5.10 0.3M
2023-02-21 5.20 5.40 5.10 5.20 0.3M
2023-02-20 5.10 5.30 5.00 5.20 0.8M
2023-02-17 5.10 5.20 5.03 5.10 0.1M
2023-02-16 5.10 5.20 5.00 5.10 0.6M
2023-02-15 5.10 5.20 5.00 5.10 1.1M
2023-02-14 4.95 5.30 4.90 5.10 7.1M
2023-02-13 4.75 4.90 4.75 4.80 0.7M
2023-02-10 4.85 5.00 4.73 4.80 1.5M
2023-02-09 4.95 4.90 4.80 4.85 1.2M
2023-02-08 4.95 5.00 4.90 4.95 0.3M
2023-02-07 4.95 5.00 4.91 4.95 0.5M
2023-02-06 5.05 5.00 4.82 4.95 4.6M
2023-02-03 5.10 5.18 4.95 5.05 1.5M
2023-02-02 5.25 5.20 5.05 5.10 1.1M
2023-02-01 5.25 5.27 5.20 5.20 0.6M
2023-01-31 5.25 5.30 5.27 5.25 0.1M
2023-01-30 5.30 5.40 5.20 5.25 0.4M
2023-01-27 5.30 5.40 5.23 5.30 0.1M
2023-01-26 5.25 5.40 5.21 5.30 0.9M
2023-01-25 5.30 5.35 5.20 5.25 0.7M
2023-01-24 5.25 5.60 5.20 5.30 0.6M
2023-01-23 5.45 5.51 5.21 5.25 1.4M
2023-01-20 5.45 5.60 5.42 5.45 0.3M
2023-01-19 5.45 5.60 5.30 5.45 0.1M
2023-01-18 5.45 5.60 5.31 5.45 0.9M
2023-01-17 5.45 5.54 5.30 5.45 0.5M
2023-01-16 5.40 5.60 5.33 5.45 0.1M
2023-01-13 5.45 5.53 5.30 5.40 0.8M
2023-01-12 5.60 5.70 5.40 5.45 0.4M
2023-01-11 5.70 5.72 5.51 5.70 0.6M
2023-01-10 5.70 5.80 5.60 5.70 0.5M
2023-01-09 5.85 6.00 5.60 5.70 1.3M
2023-01-06 5.85 6.00 5.73 5.85 0.4M
2023-01-05 5.85 6.00 5.74 5.85 0.4M
2023-01-04 5.80 6.00 5.74 5.90 0.3M
2023-01-03 5.45 5.90 5.45 5.80 2.4M