EMLEmmerson Plc07/04/2025
LAST:

 1.970
CHANGE:
 0.07
OPEN:
1.855
HIGH:
2.000
ASK:
1.551
VOLUME:
732,285
CHANGE(%):
3.68
PREV:
1.900
LOW:
1.825
BID:
1.549
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/04/251.8552.0001.8251.970732,2850
07/03/251.8501.9881.8401.900636,1270
07/02/251.9882.0001.8001.900220,0180
07/01/251.8502.0001.8001.900278,8700
06/30/251.7921.9001.7601.800588,8370
06/27/251.7901.8801.7901.791238,5140
06/26/251.9001.9001.7881.800227,8060
06/25/251.7001.9001.7001.800213,0120
06/24/251.8451.9001.7221.800973,7830
06/23/251.8251.9001.7001.800738,2370
FUNDAMENTALS
Sector:
Industry:
52wk range:0.25 - 2.80
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jul 01, 2008
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63