Emmerson PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	6.389	6.389	5.740	5.740	5.740	4,792,434
2022-01-21	6.510	6.510	6.302	6.340	6.340	1,857,214
2022-01-20	6.600	6.670	6.420	6.600	6.600	1,210,950
2022-01-19	6.550	6.700	6.500	6.600	6.600	1,350,875
2022-01-18	6.550	6.550	6.500	6.550	6.550	261,976
2022-01-17	6.700	6.700	6.500	6.550	6.550	1,350,210
2022-01-14	6.800	6.800	6.600	6.700	6.700	496,977
2022-01-13	6.850	6.900	6.603	6.800	6.800	3,016,888
2022-01-12	6.750	7.080	6.660	6.850	6.850	1,896,900
2022-01-11	6.850	6.900	6.660	6.750	6.750	1,081,116
2022-01-10	7.050	7.100	6.600	6.850	6.850	3,761,782
2022-01-07	6.950	7.190	6.900	7.050	7.050	4,263,005
2022-01-06	7.000	7.100	6.830	7.000	7.000	2,796,371
2022-01-05	7.050	7.180	6.900	7.000	7.000	4,548,283
2022-01-04	6.800	7.100	6.750	7.000	7.000	5,347,789
2021-12-31	6.900	7.100	6.700	6.800	6.800	2,650,211
2021-12-30	7.100	7.300	6.810	7.300	7.300	2,759,613
2021-12-29	7.100	7.500	7.000	7.100	7.100	5,381,503
2021-12-24	6.900	7.275	6.875	7.100	7.100	2,719,975
2021-12-23	6.450	7.000	6.400	6.900	6.900	3,773,010
2021-12-22	6.400	6.600	6.300	6.450	6.450	3,442,902
2021-12-21	6.100	6.700	6.000	6.200	6.200	3,791,977
2021-12-20	6.050	6.500	6.000	6.100	6.100	4,074,378
2021-12-17	6.100	6.300	6.000	6.050	6.050	1,320,277
2021-12-16	6.290	6.290	6.000	6.100	6.100	1,754,221
2021-12-15	6.350	6.400	6.200	6.350	6.350	750,110
2021-12-14	6.650	6.700	6.266	6.350	6.350	1,575,207
2021-12-13	6.650	6.770	6.460	6.650	6.650	2,202,300
2021-12-10	6.450	6.799	6.400	6.650	6.650	2,171,308
2021-12-09	6.500	6.585	6.300	6.450	6.450	1,628,998
2021-12-08	6.150	6.600	6.150	6.600	6.600	4,568,310
2021-12-07	6.100	6.200	5.830	6.200	6.200	3,830,168
2021-12-06	6.150	6.160	6.000	6.100	6.100	899,057
2021-12-03	6.150	6.320	6.150	6.150	6.150	2,605,706
2021-12-02	6.500	6.700	6.130	6.150	6.150	4,690,042
2021-12-01	6.500	6.600	6.300	6.450	6.450	1,693,242
2021-11-30	6.550	6.610	6.340	6.420	6.420	2,384,762
2021-11-29	6.200	6.800	6.175	6.600	6.600	3,423,405
2021-11-26	6.750	7.000	6.158	6.200	6.200	5,968,044
2021-11-25	6.850	7.000	6.700	6.850	6.850	3,776,609
2021-11-24	6.700	6.900	6.700	6.740	6.740	4,397,478
2021-11-23	6.800	6.880	6.600	6.740	6.740	5,345,814
2021-11-22	6.950	7.000	6.701	6.800	6.800	3,446,452
2021-11-19	6.700	7.000	6.600	6.950	6.950	5,477,192
2021-11-18	6.650	6.798	6.455	6.700	6.700	3,458,535
2021-11-17	6.950	7.000	6.620	6.650	6.650	4,499,809
2021-11-16	6.706	7.100	6.706	7.000	7.000	14,962,159
2021-11-15	6.950	7.300	6.650	6.700	6.700	9,027,201
2021-11-12	6.200	7.000	6.200	6.950	6.950	11,909,457
2021-11-11	6.300	6.500	6.110	6.160	6.160	8,283,463
2021-11-10	6.250	7.000	6.160	6.300	6.300	29,013,768
2021-11-09	5.700	5.800	5.600	5.650	5.650	2,243,624
2021-11-08	5.700	5.800	5.400	5.800	5.800	9,119,364
2021-11-05	5.750	5.876	5.600	5.700	5.700	3,330,293
2021-11-04	5.850	5.900	5.600	5.700	5.700	997,032
2021-11-03	5.900	5.970	5.800	5.800	5.800	1,480,269
2021-11-02	5.900	5.980	5.820	5.900	5.900	1,263,867
2021-11-01	5.750	6.000	5.708	5.900	5.900	2,367,870
2021-10-29	5.798	5.798	5.700	5.750	5.750	1,448,972
2021-10-28	6.100	6.200	5.700	5.900	5.900	4,324,556

← NewerPage 21 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.