Emmerson Plc Historical Data - EML

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.325	23.6363636364	1.375	1.775	1.375	1878347	1.52952409	DE
4	0.8	88.8888888889	0.9	1.95	0.9	5177577	1.53527223	DE
12	1.025	151.851851852	0.675	1.95	0.6	4063437	1.10441265	DE
26	0.3	21.4285714286	1.4	2.7	0.25	5572500	0.96525065	DE
52	-0.8	-32	2.5	2.9	0.25	3377026	1.16650704	DE
156	-4.5	-72.5806451613	6.2	10.1	0.25	2395515	3.31702769	DE
260	-2.15	-55.8441558442	3.85	10.1	0.25	2710511	4.363703	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741109400	1.6	0.15	10.34	1.45	1.6	1.4475	5268014
1741023000	1.45	0	0.00	1.45	1.45	1.45	1396323
1740763800	1.45	0.02	1.40	1.45	1.45	1.45	88850
1740677400	1.43	-0.01	-0.69	1.45	1.475	1.43	1694736
1740591000	1.44	0.07	4.73	1.375	1.45	1.375	943813
1740504600	1.375	-0.05	-3.51	1.425	1.45	1.35	4006209
1740418200	1.425	0.05	3.64	1.4	1.425	1.3975	540327
1740159000	1.375	-0.15	-9.84	1.45	1.45	1.325	3101777
1740072600	1.525	-0.2	-11.59	1.725	1.725	1.525	8151295
1739986200	1.725	-0.03	-1.43	1.75	1.75	1.725	2855847
1739899800	1.75	-0.1	-5.15	1.775	1.87	1.725	6760473
1739813400	1.845	0.16	9.17	1.575	1.95	1.575	19610192
1739554200	1.69	0.32	22.91	1.375	1.69	1.375	18751606
1739467800	1.375	0.2	17.02	1.15	1.425	1.15	14004463
1739381400	1.175	0.1	9.30	1.075	1.175	1.075	3373482
1739295000	1.075	0	0.00	1.075	1.1	1.075	2345940
1739208600	1.075	0.05	4.88	1.025	1.075	1.025	1820393
1738949400	1.025	-0.08	-6.82	1.025	1.025	1.025	1373513
1738863000	1.1	0.13	13.40	0.95	1.1	0.95	5119799
1738776600	0.97	0.07	7.78	0.9	0.97	0.9	2344497
1738690200	0.9	0	0.00	0.9	0.925	0.9	252459
1738603800	0.9	0	0.00	0.9	0.925	0.875	2045633
1738344600	0.9	0	0.00	0.9	0.9	0.9	790255
1738258200	0.9	0	0.00	0.9	0.9	0.9	1051168
1738171800	0.9	-0.05	-5.26	0.925	0.925	0.9	2077671
1738085400	0.95	0	0.00	0.95	0.986	0.925	8141669
1737999000	0.95	0.1	11.76	0.8	0.95	0.8	9545072
1737739800	0.85	0.05	6.25	0.8	0.85	0.8	676246
1737653400	0.8	0	0.00	0.8	0.8	0.8	2117672
1737567000	0.8	0	0.00	0.8	0.8	0.8	2230204
1737480600	0.8	0	0.00	0.8	0.8	0.8	1897998
1737394200	0.8	0.025	3.23	0.775	0.8	0.75	1228816
1737135000	0.775	0	0.00	0.775	0.775	0.775	1794047
1737048600	0.775	0	0.00	0.775	0.775	0.775	1661594
1736962200	0.775	0.05	6.90	0.725	0.775	0.725	4250183
1736875800	0.725	-0.025	-3.33	0.725	0.725	0.725	1576380
1736789400	0.75	0.025	3.45	0.725	0.75	0.725	659768
1736530200	0.725	-0.015	-2.03	0.725	0.74	0.725	4120690
1736443800	0.74	0.01	1.37	0.725	0.74	0.725	5130536
1736357400	0.73	0.005	0.69	0.725	0.73	0.725	14213256
1736271000	0.725	-0.005	-0.68	0.725	0.725	0.725	3707235
1736184600	0.73	0.005	0.69	0.725	0.73	0.725	1470437
1735925400	0.725	-0.005	-0.68	0.725	0.725	0.725	3360717
1735839000	0.73	0.105	16.80	0.75	0.85	0.6949999	29233668
1735666200	0.625	0.025	4.17	0.625	0.63	0.625	1266985
1735579800	0.6	-0.01	-1.64	0.625	0.625	0.6	1191153
1735320600	0.61	-0.015	-2.40	0.625	0.625	0.61	605720
1735061400	0.625	-0.003	-0.48	0.625	0.625	0.625	6130571
1734975000	0.628	0.003	0.48	0.625	0.63	0.625	2359598
1734715800	0.625	0	0.00	0.625	0.63	0.625	1701331
1734629400	0.625	0.015	2.46	0.625	0.625	0.625	1494704
1734543000	0.61	-0.015	-2.40	0.625	0.625	0.61	4752340
1734456600	0.625	0	0.00	0.625	0.625	0.625	526140
1734370200	0.625	-0.025	-3.85	0.65	0.65	0.625	614411
1734111000	0.65	-0.025	-3.70	0.675	0.675	0.65	2646042
1734024600	0.675	0	0.00	0.675	0.675	0.66	1441903
1733938200	0.675	0	0.00	0.675	0.675	0.65	100107
1733851800	0.675	0	0.00	0.675	0.675	0.66	410179
1733765400	0.675	0	0.00	0.675	0.675	0.66	1419658
1733506200	0.675	0.05	8.00	0.625	0.675	0.625	17654858
1733419800	0.625	-0.045	-6.72	0.65	0.65	0.625	876036

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Emmerson Plc (EML)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Emmerson Plc (EML) Historical

Emmerson Plc (EML)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free