EMV Capital plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 99.500 | 101.00 | 97.000 | 99.000 | 99.000 | 40,083 |
| 2021-12-29 | 99.500 | 101.50 | 98.600 | 99.500 | 99.500 | 40,260 |
| 2021-12-24 | 101.00 | 101.00 | 97.750 | 99.500 | 99.500 | 22,429 |
| 2021-12-23 | 102.00 | 103.30 | 101.10 | 102.00 | 102.00 | 8,298 |
| 2021-12-22 | 101.50 | 103.40 | 101.10 | 102.00 | 102.00 | 22,545 |
| 2021-12-21 | 104.95 | 104.95 | 101.00 | 101.50 | 101.50 | 47,453 |
| 2021-12-20 | 104.00 | 105.00 | 102.04 | 104.00 | 104.00 | 25,112 |
| 2021-12-17 | 104.50 | 106.00 | 101.50 | 104.00 | 104.00 | 12,966 |
| 2021-12-16 | 104.50 | 107.00 | 104.50 | 104.50 | 104.50 | 12,820 |
| 2021-12-15 | 108.50 | 110.00 | 103.03 | 104.50 | 104.50 | 41,373 |
| 2021-12-14 | 109.50 | 112.00 | 106.25 | 108.50 | 108.50 | 26,302 |
| 2021-12-13 | 106.00 | 112.00 | 104.60 | 109.50 | 109.50 | 47,522 |
| 2021-12-10 | 105.50 | 107.70 | 104.50 | 105.00 | 105.00 | 22,531 |
| 2021-12-09 | 104.50 | 107.00 | 101.50 | 105.50 | 105.50 | 45,472 |
| 2021-12-08 | 104.00 | 107.00 | 102.38 | 104.50 | 104.50 | 53,315 |
| 2021-12-07 | 106.60 | 106.60 | 103.15 | 104.00 | 104.00 | 30,298 |
| 2021-12-06 | 108.50 | 111.94 | 105.36 | 107.00 | 107.00 | 159,299 |
| 2021-12-03 | 108.00 | 109.80 | 107.00 | 108.50 | 108.50 | 20,345 |
| 2021-12-02 | 110.30 | 110.30 | 105.15 | 108.50 | 108.50 | 45,514 |
| 2021-12-01 | 116.00 | 117.00 | 110.03 | 111.50 | 111.50 | 52,984 |
| 2021-11-30 | 114.00 | 118.00 | 113.90 | 116.00 | 116.00 | 41,035 |
| 2021-11-29 | 108.00 | 116.80 | 107.40 | 113.50 | 113.50 | 75,749 |
| 2021-11-26 | 111.00 | 112.00 | 106.50 | 108.00 | 108.00 | 58,014 |
| 2021-11-25 | 111.50 | 112.00 | 110.55 | 111.00 | 111.00 | 7,767 |
| 2021-11-24 | 114.00 | 114.00 | 108.04 | 111.50 | 111.50 | 143,718 |
| 2021-11-23 | 118.00 | 118.90 | 111.12 | 114.00 | 114.00 | 42,350 |
| 2021-11-22 | 118.00 | 120.50 | 116.20 | 118.00 | 118.00 | 77,541 |
| 2021-11-19 | 118.00 | 120.50 | 115.60 | 118.00 | 118.00 | 107,679 |
| 2021-11-18 | 116.50 | 119.60 | 115.30 | 117.50 | 117.50 | 73,292 |
| 2021-11-17 | 118.50 | 119.25 | 115.00 | 116.50 | 116.50 | 36,846 |
| 2021-11-16 | 120.50 | 120.90 | 115.10 | 118.50 | 118.50 | 100,610 |
| 2021-11-15 | 120.50 | 123.00 | 117.00 | 120.50 | 120.50 | 122,838 |
| 2021-11-12 | 121.20 | 121.20 | 117.50 | 120.50 | 120.50 | 44,749 |
| 2021-11-11 | 122.50 | 124.00 | 120.00 | 121.50 | 121.50 | 60,666 |
| 2021-11-10 | 122.50 | 125.60 | 117.22 | 122.50 | 122.50 | 158,298 |
| 2021-11-09 | 117.50 | 124.75 | 115.40 | 122.50 | 122.50 | 141,634 |
| 2021-11-08 | 114.00 | 120.00 | 113.13 | 117.50 | 117.50 | 126,824 |
| 2021-11-05 | 98.500 | 119.00 | 97.650 | 116.00 | 116.00 | 928,424 |
| 2021-11-04 | 97.500 | 100.77 | 96.300 | 98.000 | 98.000 | 177,236 |
| 2021-11-03 | 99.250 | 99.250 | 92.500 | 95.500 | 95.500 | 335,557 |
| 2021-11-02 | 102.48 | 102.48 | 98.550 | 99.800 | 99.800 | 193,320 |
| 2021-11-01 | 103.50 | 105.14 | 101.00 | 102.50 | 102.50 | 207,114 |
| 2021-10-29 | 104.50 | 105.00 | 102.20 | 103.50 | 103.50 | 132,342 |
| 2021-10-28 | 104.50 | 104.75 | 104.00 | 104.50 | 104.50 | 30,625 |
| 2021-10-27 | 103.50 | 106.70 | 102.65 | 106.00 | 106.00 | 88,249 |
| 2021-10-26 | 105.50 | 106.25 | 102.10 | 105.50 | 105.50 | 168,766 |
| 2021-10-25 | 107.50 | 108.00 | 103.70 | 104.50 | 104.50 | 294,052 |
| 2021-10-22 | 106.50 | 114.00 | 104.30 | 107.50 | 107.50 | 1,023,644 |
| 2021-10-21 | 122.50 | 123.09 | 95.000 | 106.00 | 106.00 | 2,505,506 |
| 2021-10-20 | 125.00 | 125.00 | 121.75 | 122.50 | 122.50 | 46,037 |
| 2021-10-19 | 128.50 | 129.40 | 125.00 | 126.50 | 126.50 | 71,416 |
| 2021-10-18 | 129.50 | 130.97 | 126.63 | 128.50 | 128.50 | 76,243 |
| 2021-10-15 | 128.02 | 130.00 | 128.02 | 129.00 | 129.00 | 70,640 |
| 2021-10-14 | 127.50 | 130.00 | 126.25 | 128.00 | 128.00 | 99,825 |
← NewerPage 21 of 21 · 1,254 trading days
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.