Dark

EML
EMMERSON PLC
stock LSE

Inactive

Aug 2, 2024

1.48GBX-10.843%(-0.18)996,824

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1.55000	1.55000	1.48000	1.48000	-10.843%	996,824	0.000%
2024-08-01	1.65000	1.66000	1.55000	1.66000	+0.606%	5,346,501	-10.843%
2024-07-31	1.65000	1.65000	1.65000	1.65000	0.000%	46,692	-10.303%
2024-07-30	1.70000	1.68000	1.65000	1.65000	-2.941%	435,406	-10.303%
2024-07-29	1.65000	1.70000	1.65000	1.70000	+3.030%	678,752	-12.941%
2024-07-26	1.75000	1.75000	1.65000	1.65000	-5.714%	721,811	-10.303%
2024-07-25	1.85000	1.85000	1.75000	1.75000	-5.405%	573,666	-15.429%
2024-07-24	1.85000	1.85000	1.85000	1.85000	0.000%	338,873	-20.000%
2024-07-23	1.90000	1.90000	1.85000	1.85000	-2.632%	674,265	-20.000%
2024-07-22	1.95000	1.95000	1.90000	1.90000	-2.564%	383,887	-22.105%
2024-07-19	2.00000	2.00000	1.95000	1.95000	-2.500%	436,804	-24.103%
2024-07-18	2.05000	2.05000	2.00000	2.00000	-2.439%	227,670	-26.000%
2024-07-17	2.06000	2.10000	1.95000	2.05000	-0.485%	2,055,457	-27.805%
2024-07-16	2.10000	2.10000	2.06000	2.06000	-1.905%	936,687	-28.155%
2024-07-15	2.10000	2.10000	2.10000	2.10000	+13.514%	639,725	-29.524%
2024-07-10	1.75000	1.85000	1.75000	1.85000	+5.714%	852,119	-20.000%
2024-07-09	1.70000	1.75000	1.70000	1.75000	+2.941%	1,313,286	-15.429%
2024-07-08	1.70000	1.75000	1.70000	1.70000	0.000%	1,013,180	-12.941%
2024-07-05	1.65000	1.70000	1.65000	1.70000	+6.250%	1,238,662	-12.941%
2024-07-04	1.60000	1.60000	1.60000	1.60000	0.000%	255,820	-7.500%
2024-07-03	1.60000	1.61000	1.60000	1.60000	-0.621%	815,752	-7.500%
2024-07-02	1.60000	1.62000	1.61000	1.61000	+0.625%	880,306	-8.075%
2024-07-01	1.65000	1.66000	1.60000	1.60000	-3.030%	528,487	-7.500%
2024-06-28	1.66000	1.66000	1.65000	1.65000	0.000%	207,407	-10.303%
2024-06-27	1.65000	1.68000	1.65000	1.65000	0.000%	164,611	-10.303%
2024-06-26	1.75000	1.75000	1.55000	1.65000	-5.714%	1,072,420	-10.303%
2024-06-25	1.75000	1.75000	1.75000	1.75000	0.000%	878,800	-15.429%
2024-06-24	1.75000	1.75000	1.75000	1.75000	0.000%	183,204	-15.429%
2024-06-21	1.75000	1.75000	1.75000	1.75000	0.000%	167,052	-15.429%
2024-06-20	1.75000	1.75000	1.75000	1.75000	-3.315%	534,985	-15.429%
2024-06-19	1.80000	1.81000	1.75000	1.81000	+0.556%	354,851	-18.232%
2024-06-18	1.85000	1.85000	1.80000	1.80000	-2.703%	496,813	-17.778%
2024-06-17	1.90000	1.86000	1.85000	1.85000	+2.778%	778,560	-20.000%
2024-06-14	1.90000	1.80000	1.80000	1.80000	-5.263%	326,851	-17.778%
2024-06-13	1.95000	1.90000	1.90000	1.90000	-2.564%	323,149	-22.105%
2024-06-12	2.05000	2.15000	1.95000	1.95000	-4.878%	227,097	-24.103%
2024-06-11	2.05000	2.05000	2.05000	2.05000	0.000%	154,744	-27.805%
2024-06-10	2.05000	2.05000	2.05000	2.05000	0.000%	476,228	-27.805%
2024-06-07	2.05000	2.05000	2.05000	2.05000	+7.895%	788,148	-27.805%
2024-06-06	2.05000	1.90000	1.90000	1.90000	-7.317%	81,510	-22.105%
2024-06-05	2.05000	2.05000	2.05000	2.05000	0.000%	21,360	-27.805%
2024-06-04	2.05000	2.05000	2.05000	2.05000	0.000%	389,435	-27.805%
2024-06-03	1.95000	2.10000	1.95000	2.05000	+5.128%	1,449,285	-27.805%
2024-05-31	1.95000	1.95000	1.95000	1.95000	0.000%	563,321	-24.103%
2024-05-30	1.90000	1.95000	1.90000	1.95000	+2.632%	1,610,508	-24.103%
2024-05-29	1.90000	1.90000	1.90000	1.90000	0.000%	107,294	-22.105%
2024-05-28	2.00000	1.95000	1.90000	1.90000	-5.000%	2,933,225	-22.105%
2024-05-24	2.00000	2.00000	2.00000	2.00000	0.000%	727,172	-26.000%
2024-05-23	2.05000	2.05000	2.00000	2.00000	-2.439%	384,632	-26.000%
2024-05-22	2.00000	2.10000	2.00000	2.05000	+2.500%	1,314,318	-27.805%
2024-05-21	2.15000	2.15000	2.00000	2.00000	-6.977%	2,269,297	-26.000%
2024-05-20	2.30000	2.30000	2.15000	2.15000	-6.522%	1,893,149	-31.163%
2024-05-17	2.40000	2.40000	2.25000	2.30000	-4.167%	2,129,148	-35.652%
2024-05-16	2.40000	2.40000	2.35000	2.40000	0.000%	1,401,750	-38.333%
2024-05-15	2.40000	2.40000	2.40000	2.40000	0.000%	674,363	-38.333%
2024-05-14	2.40000	2.40000	2.40000	2.40000	0.000%	115,325	-38.333%
2024-05-13	2.20000	2.50000	2.20000	2.40000	+9.091%	5,164,309	-38.333%
2024-05-10	2.20000	2.20000	2.20000	2.20000	-2.222%	199,360	-32.727%
2024-05-09	2.30000	2.30000	2.20000	2.25000	-2.174%	2,769,406	-34.222%
2024-05-08	2.40000	2.30000	2.27000	2.30000	-4.167%	926,002	-35.652%
2024-05-07	2.45000	2.45000	2.40000	2.40000	-2.041%	637,965	-38.333%
2024-05-02	2.45000	2.45000	2.45000	2.45000	0.000%	3,924	-39.592%
2024-05-01	2.40000	2.50000	2.40000	2.45000	+10,788.889%	573,304	-39.592%
2024-03-22	0.02350	0.02350	0.02250	0.02250	-4.255%	1,404,402	+6,477.778%
2024-03-21	0.02450	0.02450	0.02350	0.02350	-4.082%	1,918,157	+6,197.872%
2024-03-20	0.02400	0.02550	0.02400	0.02450	+2.083%	1,072,847	+5,940.816%
2024-03-19	0.02550	0.02750	0.02400	0.02400	-5.882%	3,548,387	+6,066.667%
2024-03-18	0.02400	0.02550	0.02550	0.02550	+6.250%	4,972,253	+5,703.922%
2024-03-15	0.02550	0.02550	0.02400	0.02400	-5.882%	3,575,181	+6,066.667%
2024-03-14	0.02450	0.02550	0.02400	0.02550	+2.000%	2,872,850	+5,703.922%
2024-03-13	0.02550	0.02500	0.02500	0.02500	-1.961%	1,822,408	+5,820.000%
2024-03-12	0.02750	0.02750	0.02500	0.02550	-7.273%	2,207,033	+5,703.922%
2024-03-11	0.02550	0.02850	0.02550	0.02750	+10.000%	6,146,260	+5,281.818%
2024-03-08	0.02300	0.02500	0.02300	0.02500	+8.696%	786,523	+5,820.000%
2024-03-07	0.02300	0.02300	0.02300	0.02300	0.000%	230,060	+6,334.783%
2024-03-06	0.02300	0.02300	0.02300	0.02300	0.000%	188,961	+6,334.783%
2024-03-05	0.02500	0.02300	0.02200	0.02300	-8.000%	2,128,955	+6,334.783%
2024-03-04	0.02490	0.02500	0.02490	0.02500	0.000%	701,532	+5,820.000%
2024-03-01	0.02500	0.02500	0.02500	0.02500	0.000%	14,507	+5,820.000%
2024-02-29	0.02500	0.02500	0.02450	0.02500	0.000%	844,377	+5,820.000%
2024-02-28	0.02500	0.02650	0.02500	0.02500	0.000%	1,809,592	+5,820.000%
2024-02-27	0.02350	0.02500	0.02350	0.02500	+6.383%	1,984,246	+5,820.000%
2024-02-26	0.02600	0.02600	0.02350	0.02350	-9.615%	1,277,049	+6,197.872%
2024-02-23	0.02600	0.02850	0.02580	0.02600	0.000%	3,535,756	+5,592.308%
2024-02-22	0.02350	0.02650	0.02350	0.02600	+10.638%	5,855,824	+5,592.308%
2024-02-21	0.02400	0.02400	0.02350	0.02350	-2.083%	1,949,689	+6,197.872%
2024-02-20	0.02400	0.02400	0.02400	0.02400	0.000%	662,490	+6,066.667%
2024-02-19	0.02450	0.02450	0.02400	0.02400	-2.041%	336,506	+6,066.667%
2024-02-16	0.02450	0.02450	0.02450	0.02450	0.000%	476,915	+5,940.816%
2024-02-15	0.02450	0.02450	0.02440	0.02450	0.000%	706,610	+5,940.816%
2024-02-14	0.02450	0.02450	0.02450	0.02450	0.000%	1,059,298	+5,940.816%
2024-02-13	0.02400	0.02450	0.02400	0.02450	0.000%	637,714	+5,940.816%
2024-02-12	0.02700	0.02700	0.02450	0.02450	-10.909%	1,720,499	+5,940.816%
2024-02-09	0.03050	0.03050	0.02750	0.02750	-9.836%	3,571,754	+5,281.818%
2024-02-08	0.03100	0.03200	0.03000	0.03050	+1.667%	3,604,705	+4,752.459%
2024-02-07	0.03000	0.03450	0.03000	0.03000	+11.111%	8,980,758	+4,833.333%
2024-02-06	0.02250	0.02700	0.02700	0.02700	+20.000%	6,344,063	+5,381.481%
2024-02-05	0.02050	0.02250	0.02050	0.02250	+9.756%	2,602,358	+6,477.778%
2024-02-02	0.02050	0.02075	0.02050	0.02050	-1.205%	1,577,513	+7,119.512%
2024-02-01	0.01950	0.02150	0.01950	0.02075	+13.699%	7,682,193	+7,032.530%
2024-01-31	0.01850	0.01850	0.01825	0.01825	-1.351%	1,049,651	+8,009.589%
2024-01-30	0.01850	0.01850	0.01850	0.01850	-2.632%	159,933	+7,900.000%
2024-01-29	0.01975	0.01900	0.01900	0.01900	-3.797%	1,476,105	+7,689.474%
2024-01-26	0.01975	0.01975	0.01975	0.01975	0.000%	622,999	+7,393.671%
2024-01-25	0.01950	0.01975	0.01950	0.01975	-2.469%	1,071,990	+7,393.671%
2024-01-24	0.02100	0.02100	0.01950	0.02025	-2.410%	1,002,647	+7,208.642%
2024-01-23	0.02050	0.02250	0.02050	0.02075	+1.220%	2,779,483	+7,032.530%
2024-01-22	0.02050	0.02050	0.01900	0.02050	+2.500%	1,665,736	+7,119.512%
2024-01-19	0.02050	0.02000	0.02000	0.02000	-2.439%	1,343,237	+7,300.000%
2024-01-18	0.02150	0.02150	0.02050	0.02050	-4.651%	710,309	+7,119.512%
2024-01-17	0.02300	0.02400	0.02100	0.02150	-10.417%	2,083,077	+6,783.721%
2024-01-16	0.02350	0.02500	0.02400	0.02400	+2.128%	2,162,986	+6,066.667%
2024-01-15	0.02250	0.02350	0.02250	0.02350	+4.911%	1,449,654	+6,197.872%
2024-01-12	0.02175	0.02240	0.02240	0.02240	+2.989%	3,879,588	+6,507.143%
2024-01-11	0.01800	0.02300	0.01800	0.02175	+20.833%	7,246,141	+6,704.598%
2024-01-10	0.01575	0.01800	0.01575	0.01800	+14.286%	1,494,616	+8,122.222%
2024-01-09	0.01450	0.01575	0.01450	0.01575	+8.621%	1,210,943	+9,296.825%
2024-01-08	0.01250	0.01450	0.01250	0.01450	0.000%	1,288,214	+10,106.897%
2024-01-05	0.01450	0.01450	0.01350	0.01450	0.000%	752,450	+10,106.897%
2024-01-04	0.01550	0.01550	0.01450	0.01450	-6.452%	1,015,817	+10,106.897%
2024-01-03	0.01800	0.01800	0.01550	0.01550	-13.889%	1,256,344	+9,448.387%
2024-01-02	0.01800	0.01800	0.01800	0.01800	0.000%	47,810	+8,122.222%
2023-12-29	0.01800	0.01800	0.01800	0.01800	+4.651%	43,371	+8,122.222%
2023-12-28	0.01700	0.01820	0.01700	0.01720	-3.371%	1,510,122	+8,504.651%
2023-12-27	0.01400	0.01780	0.01780	0.01780	+27.143%	13,234,785	+8,214.607%
2023-12-22	0.01225	0.01400	0.01225	0.01400	+14.286%	1,744,420	+10,471.429%
2023-12-21	0.01175	0.01225	0.01175	0.01225	+4.255%	1,342,665	+11,981.633%
2023-12-20	0.01200	0.01230	0.01175	0.01175	-2.083%	199,762	+12,495.745%
2023-12-19	0.01200	0.01200	0.01200	0.01200	+0.418%	277,144	+12,233.333%
2023-12-18	0.01325	0.01195	0.01195	0.01195	-9.811%	1,468,574	+12,284.937%
2023-12-15	0.01325	0.01325	0.01325	0.01325	0.000%	409,463	+11,069.811%
2023-12-14	0.01325	0.01325	0.01325	0.01325	0.000%	314,022	+11,069.811%
2023-12-13	0.01325	0.01325	0.01300	0.01325	0.000%	494,520	+11,069.811%
2023-12-12	0.01325	0.01325	0.01325	0.01325	0.000%	600,022	+11,069.811%
2023-12-11	0.01350	0.01350	0.01325	0.01325	-1.852%	281,150	+11,069.811%
2023-12-08	0.01350	0.01350	0.01350	0.01350	0.000%	493,652	+10,862.963%
2023-12-07	0.01350	0.01350	0.01350	0.01350	0.000%	64,821	+10,862.963%
2023-12-06	0.01350	0.01350	0.01310	0.01350	0.000%	538,967	+10,862.963%
2023-12-05	0.01350	0.01425	0.01350	0.01350	-1.818%	95,815	+10,862.963%
2023-12-04	0.01425	0.01425	0.01375	0.01375	-3.509%	1,227,778	+10,663.636%
2023-12-01	0.01425	0.01425	0.01425	0.01425	0.000%	574,143	+10,285.965%
2023-11-30	0.01425	0.01425	0.01375	0.01425	0.000%	187,521	+10,285.965%
2023-11-29	0.01450	0.01450	0.01425	0.01425	-1.724%	456,172	+10,285.965%
2023-11-28	0.01450	0.01450	0.01375	0.01450	-3.333%	1,821,269	+10,106.897%
2023-11-27	0.01550	0.01550	0.01450	0.01500	-3.226%	683,571	+9,766.667%
2023-11-24	0.01550	0.01550	0.01550	0.01550	0.000%	353,915	+9,448.387%
2023-11-23	0.01550	0.01550	0.01550	0.01550	0.000%	67,207	+9,448.387%
2023-11-22	0.01550	0.01550	0.01550	0.01550	0.000%	167,996	+9,448.387%
2023-11-21	0.01550	0.01550	0.01550	0.01550	0.000%	363,444	+9,448.387%
2023-11-20	0.01550	0.01550	0.01470	0.01550	0.000%	386,624	+9,448.387%
2023-11-17	0.01550	0.01550	0.01550	0.01550	0.000%	484,378	+9,448.387%
2023-11-16	0.01550	0.01550	0.01550	0.01550	0.000%	126,651	+9,448.387%
2023-11-15	0.01550	0.01550	0.01550	0.01550	0.000%	605,383	+9,448.387%
2023-11-14	0.01550	0.01550	0.01550	0.01550	0.000%	1,344,363	+9,448.387%
2023-11-13	0.01550	0.01560	0.01550	0.01550	0.000%	357,991	+9,448.387%
2023-11-10	0.01550	0.01550	0.01550	0.01550	0.000%	890,188	+9,448.387%
2023-11-09	0.01525	0.01550	0.01525	0.01550	+1.639%	344,002	+9,448.387%
2023-11-08	0.01525	0.01525	0.01525	0.01525	-0.974%	673,584	+9,604.918%
2023-11-07	0.01525	0.01540	0.01540	0.01540	+0.984%	1,408,898	+9,510.390%
2023-11-06	0.01625	0.01625	0.01525	0.01525	-6.154%	1,216,948	+9,604.918%
2023-11-03	0.01525	0.01650	0.01525	0.01625	+6.557%	3,076,816	+9,007.692%
2023-11-02	0.01625	0.01625	0.01525	0.01525	-7.576%	1,070,272	+9,604.918%
2023-11-01	0.01725	0.01650	0.01600	0.01650	-4.348%	1,579,507	+8,869.697%
2023-10-31	0.01675	0.01725	0.01675	0.01725	-1.429%	753,724	+8,479.710%
2023-10-30	0.01750	0.01750	0.01750	0.01750	0.000%	1,158,751	+8,357.143%
2023-10-27	0.01750	0.01750	0.01700	0.01750	0.000%	589,098	+8,357.143%
2023-10-26	0.01750	0.01750	0.01750	0.01750	0.000%	355,968	+8,357.143%
2023-10-25	0.01800	0.01800	0.01750	0.01750	-2.778%	181,391	+8,357.143%
2023-10-24	0.01800	0.01800	0.01800	0.01800	0.000%	343,620	+8,122.222%
2023-10-23	0.01800	0.01800	0.01750	0.01800	0.000%	1,126,490	+8,122.222%
2023-10-20	0.01800	0.01800	0.01800	0.01800	-2.174%	270,772	+8,122.222%
2023-10-19	0.01800	0.01800	0.01800	0.01840	0.000%	85,207	+7,943.478%
2023-10-18	0.01950	0.01840	0.01840	0.01840	-5.641%	580,191	+7,943.478%
2023-10-17	0.01800	0.01950	0.01950	0.01950	+14.035%	1,755,390	+7,489.744%
2023-10-16	0.01800	0.01800	0.01710	0.01710	-5.000%	261,360	+8,554.971%
2023-10-13	0.01800	0.01800	0.01800	0.01800	0.000%	121,704	+8,122.222%
2023-10-12	0.01900	0.01900	0.01750	0.01800	-5.263%	597,890	+8,122.222%
2023-10-11	0.01900	0.01900	0.01900	0.01900	0.000%	8,590	+7,689.474%
2023-10-10	0.01900	0.01950	0.01900	0.01900	0.000%	396,500	+7,689.474%
2023-10-09	0.01900	0.01900	0.01900	0.01900	0.000%	140,041	+7,689.474%
2023-10-06	0.01950	0.01950	0.01900	0.01900	-2.564%	193,421	+7,689.474%
2023-10-05	0.01950	0.01950	0.01950	0.01950	0.000%	110,409	+7,489.744%
2023-10-04	0.01950	0.01950	0.01950	0.01950	0.000%	530,862	+7,489.744%
2023-10-03	0.01900	0.01950	0.01900	0.01950	+2.632%	747,940	+7,489.744%
2023-10-02	0.01900	0.01950	0.01900	0.01900	0.000%	251,502	+7,689.474%
2023-09-29	0.01900	0.01900	0.01900	0.01900	0.000%	123,226	+7,689.474%
2023-09-28	0.01850	0.01900	0.01850	0.01900	+2.703%	343,800	+7,689.474%
2023-09-27	0.01850	0.01850	0.01850	0.01850	0.000%	50,775	+7,900.000%
2023-09-26	0.02000	0.02000	0.01850	0.01850	-7.500%	2,123,895	+7,900.000%
2023-09-25	0.01950	0.02000	0.01950	0.02000	0.000%	528,513	+7,300.000%
2023-09-22	0.02000	0.02000	0.01950	0.02000	0.000%	263,137	+7,300.000%
2023-09-21	0.01950	0.02050	0.01725	0.02000	0.000%	4,937,307	+7,300.000%
2023-09-20	0.02050	0.02050	0.01950	0.02000	-4.762%	1,519,493	+7,300.000%
2023-09-19	0.02150	0.02100	0.02100	0.02100	-2.326%	810,846	+6,947.619%
2023-09-18	0.02100	0.02150	0.02100	0.02150	+2.381%	796,532	+6,783.721%
2023-09-15	0.02100	0.02100	0.02100	0.02100	0.000%	117,122	+6,947.619%
2023-09-14	0.02100	0.02100	0.02050	0.02100	0.000%	497,815	+6,947.619%
2023-09-13	0.02100	0.02100	0.01950	0.02100	0.000%	2,131,674	+6,947.619%
2023-09-12	0.02100	0.02100	0.02100	0.02100	0.000%	427,299	+6,947.619%
2023-09-11	0.02200	0.02200	0.02050	0.02100	-4.545%	1,734,329	+6,947.619%
2023-09-08	0.02250	0.02250	0.02200	0.02200	-2.222%	393,664	+6,627.273%
2023-09-07	0.02100	0.02250	0.02000	0.02250	+7.143%	2,764,836	+6,477.778%
2023-09-06	0.02100	0.02100	0.02100	0.02100	0.000%	85,094	+6,947.619%
2023-09-05	0.02100	0.02100	0.02100	0.02100	0.000%	286,876	+6,947.619%
2023-09-04	0.02150	0.02150	0.02100	0.02100	-2.326%	644,034	+6,947.619%
2023-09-01	0.02150	0.02150	0.02150	0.02150	0.000%	911,177	+6,783.721%
2023-08-31	0.02150	0.02150	0.02150	0.02150	0.000%	872,145	+6,783.721%
2023-08-30	0.02200	0.02200	0.02150	0.02150	-2.273%	431,535	+6,783.721%
2023-08-29	0.02200	0.02200	0.02200	0.02200	0.000%	314,993	+6,627.273%
2023-08-25	0.02100	0.02250	0.02100	0.02200	-2.222%	2,044,461	+6,627.273%
2023-08-24	0.01950	0.02250	0.02000	0.02250	+15.385%	2,807,892	+6,477.778%
2023-08-23	0.02050	0.02050	0.01950	0.01950	-4.878%	1,841,141	+7,489.744%
2023-08-22	0.02150	0.02150	0.02050	0.02050	-4.651%	1,333,657	+7,119.512%
2023-08-21	0.02100	0.02200	0.02050	0.02150	-2.273%	346,081	+6,783.721%
2023-08-18	0.02250	0.02250	0.02200	0.02200	-2.222%	450,024	+6,627.273%
2023-08-17	0.02250	0.02250	0.02200	0.02250	0.000%	844,640	+6,477.778%
2023-08-16	0.02250	0.02250	0.02200	0.02250	0.000%	32,058	+6,477.778%
2023-08-15	0.02350	0.02350	0.02200	0.02250	-4.255%	1,203,696	+6,477.778%
2023-08-14	0.02350	0.02350	0.02300	0.02350	0.000%	117,507	+6,197.872%
2023-08-11	0.02350	0.02350	0.02300	0.02350	0.000%	741,662	+6,197.872%
2023-08-10	0.02350	0.02350	0.02350	0.02350	0.000%	378,042	+6,197.872%
2023-08-09	0.02400	0.02400	0.02350	0.02350	-2.083%	122,625	+6,197.872%
2023-08-08	0.02300	0.02400	0.02300	0.02400	+4.348%	723,484	+6,066.667%
2023-08-07	0.02350	0.02300	0.02300	0.02300	-2.128%	694,945	+6,334.783%
2023-08-04	0.02350	0.02350	0.02350	0.02350	0.000%	543,270	+6,197.872%
2023-08-03	0.02350	0.02350	0.02300	0.02350	0.000%	1,157,618	+6,197.872%
2023-08-02	0.02350	0.02350	0.02300	0.02350	-2.083%	984,053	+6,197.872%
2023-08-01	0.02250	0.02400	0.02250	0.02400	-2.041%	1,666,748	+6,066.667%
2023-07-28	0.02050	0.02600	0.02450	0.02450	+19.512%	13,492,700	+5,940.816%
2023-07-27	0.01850	0.02050	0.01850	0.02050	+7.895%	2,413,993	+7,119.512%
2023-07-26	0.02100	0.01900	0.01900	0.01900	-9.524%	2,705,812	+7,689.474%
2023-07-25	0.02150	0.02100	0.02050	0.02100	-2.326%	1,201,628	+6,947.619%
2023-07-24	0.02200	0.02200	0.02150	0.02150	-2.273%	926,691	+6,783.721%
2023-07-21	0.02150	0.02200	0.02200	0.02200	0.000%	1,176,676	+6,627.273%
2023-07-20	0.02250	0.02200	0.02200	0.02200	-2.222%	1,947,539	+6,627.273%
2023-07-19	0.02250	0.02250	0.02200	0.02250	0.000%	1,590,445	+6,477.778%
2023-07-18	0.02250	0.02250	0.02250	0.02250	0.000%	918,076	+6,477.778%
2023-07-17	0.02300	0.02300	0.02250	0.02250	-2.174%	825,773	+6,477.778%
2023-07-14	0.02300	0.02300	0.02300	0.02300	0.000%	1,070,374	+6,334.783%
2023-07-13	0.02350	0.02350	0.02300	0.02300	-2.128%	2,005,979	+6,334.783%
2023-07-12	0.02600	0.02600	0.02300	0.02350	-9.615%	3,979,639	+6,197.872%
2023-07-11	0.02350	0.02600	0.02600	0.02600	+13.043%	4,834,976	+5,592.308%
2023-07-10	0.02660	0.02660	0.02300	0.02300	-11.538%	5,322,747	+6,334.783%
2023-07-07	0.02500	0.02780	0.02550	0.02600	+6.122%	8,982,334	+5,592.308%
2023-07-06	0.02700	0.02450	0.02100	0.02450	-31.944%	34,185,679	+5,940.816%
2023-07-05	0.03600	0.03600	0.03600	0.03600	0.000%	65,002	+4,011.111%
2023-07-04	0.03550	0.03700	0.03550	0.03600	+1.408%	638,354	+4,011.111%
2023-07-03	0.03550	0.03600	0.03550	0.03550	0.000%	2,128,753	+4,069.014%
2023-06-30	0.03910	0.03910	0.03550	0.03550	-11.250%	4,183,210	+4,069.014%
2023-06-29	0.04150	0.04000	0.03700	0.04000	-3.614%	8,562,267	+3,600.000%
2023-06-28	0.04100	0.04150	0.04100	0.04150	+1.220%	230,457	+3,466.265%
2023-06-27	0.04150	0.04250	0.04100	0.04100	-1.205%	893,567	+3,509.756%
2023-06-26	0.04150	0.04150	0.04150	0.04150	0.000%	926,247	+3,466.265%
2023-06-23	0.04150	0.04150	0.04150	0.04150	0.000%	823,421	+3,466.265%
2023-06-22	0.04250	0.04250	0.04150	0.04150	-2.353%	1,018,397	+3,466.265%
2023-06-21	0.04300	0.04300	0.04250	0.04250	-1.163%	612,353	+3,382.353%
2023-06-20	0.04400	0.04400	0.04150	0.04300	-2.273%	3,437,223	+3,341.860%
2023-06-19	0.04400	0.04400	0.04400	0.04400	0.000%	529,026	+3,263.636%
2023-06-16	0.04350	0.04400	0.04350	0.04400	+1.149%	461,247	+3,263.636%
2023-06-15	0.04450	0.04350	0.04350	0.04350	-2.247%	1,374,162	+3,302.299%
2023-06-14	0.04350	0.04450	0.04300	0.04450	+2.299%	843,031	+3,225.843%
2023-06-13	0.04450	0.04450	0.04350	0.04350	-2.247%	777,339	+3,302.299%
2023-06-12	0.04450	0.04450	0.04450	0.04450	0.000%	816,723	+3,225.843%
2023-06-09	0.04450	0.04450	0.04450	0.04450	0.000%	322,926	+3,225.843%
2023-06-08	0.04450	0.04450	0.04450	0.04450	0.000%	43,934	+3,225.843%
2023-06-07	0.04300	0.04450	0.04300	0.04450	+4.706%	586,410	+3,225.843%
2023-06-06	0.04400	0.04400	0.04250	0.04250	-3.409%	3,304,351	+3,382.353%
2023-06-05	0.04550	0.04550	0.04400	0.04400	-2.222%	2,401,488	+3,263.636%
2023-06-02	0.04500	0.04500	0.04400	0.04500	+2.273%	2,375,966	+3,188.889%
2023-06-01	0.04650	0.04400	0.04400	0.04400	-5.376%	1,181,290	+3,263.636%
2023-05-31	0.04900	0.04900	0.04650	0.04650	-5.102%	1,716,600	+3,082.796%
2023-05-30	0.04900	0.04900	0.04900	0.04900	0.000%	315,186	+2,920.408%
2023-05-26	0.04850	0.05000	0.04850	0.04900	+1.031%	1,003,089	+2,920.408%
2023-05-25	0.04850	0.04850	0.04850	0.04850	0.000%	368,772	+2,951.546%
2023-05-24	0.04900	0.04900	0.04850	0.04850	-1.020%	323,968	+2,951.546%
2023-05-23	0.04900	0.05000	0.04900	0.04900	-2.000%	76,109	+2,920.408%
2023-05-22	0.04900	0.05000	0.05000	0.05000	+2.041%	673,127	+2,860.000%
2023-05-19	0.05050	0.05000	0.04900	0.04900	-2.970%	470,306	+2,920.408%
2023-05-18	0.04650	0.05050	0.04650	0.05050	+8.602%	3,020,994	+2,830.693%
2023-05-17	0.04950	0.04950	0.04650	0.04650	-6.061%	3,952,200	+3,082.796%
2023-05-16	0.05300	0.05100	0.04950	0.04950	-6.604%	2,927,875	+2,889.899%
2023-05-15	0.05300	0.05300	0.05300	0.05300	0.000%	524,823	+2,692.453%
2023-05-12	0.05450	0.05450	0.05300	0.05300	-2.752%	1,524,876	+2,692.453%
2023-05-11	0.05650	0.05600	0.05450	0.05450	-3.540%	1,024,122	+2,615.596%
2023-05-10	0.05800	0.05800	0.05400	0.05650	-2.586%	2,940,120	+2,519.469%
2023-05-09	0.05850	0.05850	0.05800	0.05800	-0.855%	1,512,628	+2,451.724%
2023-05-05	0.05950	0.06000	0.05800	0.05850	-1.681%	3,134,039	+2,429.915%
2023-05-04	0.05600	0.05950	0.05600	0.05950	+6.250%	4,232,745	+2,387.395%
2023-05-03	0.05550	0.05650	0.05550	0.05600	+0.901%	1,319,564	+2,542.857%
2023-05-02	0.05600	0.05900	0.05550	0.05550	-0.893%	3,102,198	+2,566.667%
2023-04-28	0.05400	0.05650	0.05400	0.05600	+4.673%	1,411,409	+2,542.857%
2023-04-27	0.05400	0.05400	0.05350	0.05350	-0.926%	622,683	+2,666.355%
2023-04-26	0.05350	0.05400	0.05350	0.05400	+0.746%	240,792	+2,640.741%
2023-04-25	0.05450	0.05360	0.05360	0.05360	-1.651%	741,979	+2,661.194%
2023-04-24	0.05500	0.05550	0.05450	0.05450	-0.909%	2,523,573	+2,615.596%
2023-04-21	0.05600	0.05600	0.05350	0.05500	-1.786%	2,814,212	+2,590.909%
2023-04-20	0.05300	0.05650	0.05300	0.05600	+1.818%	2,612,263	+2,542.857%
2023-04-19	0.05200	0.05500	0.05500	0.05500	+7.843%	9,184,517	+2,590.909%
2023-04-18	0.04650	0.05100	0.05000	0.05100	+9.677%	6,723,828	+2,801.961%
2023-04-17	0.04600	0.04650	0.04650	0.04650	+1.087%	7,508,252	+3,082.796%
2023-04-14	0.04450	0.04650	0.04600	0.04600	+3.371%	2,588,621	+3,117.391%
2023-04-13	0.04400	0.04500	0.04450	0.04450	-2.198%	4,278,865	+3,225.843%
2023-04-12	0.04400	0.04550	0.04500	0.04550	+3.409%	1,880,537	+3,152.747%
2023-04-11	0.04500	0.04500	0.04400	0.04400	+4.762%	1,338,614	+3,263.636%
2023-04-06	0.04500	0.04200	0.04200	0.04200	-6.667%	3,980,352	+3,423.810%
2023-04-05	0.04500	0.04600	0.04450	0.04500	+1.124%	2,125,037	+3,188.889%
2023-04-04	0.04500	0.04500	0.04450	0.04450	-1.111%	1,999,963	+3,225.843%
2023-04-03	0.04050	0.04550	0.04250	0.04500	+11.111%	3,383,837	+3,188.889%
2023-03-31	0.04050	0.04050	0.03950	0.04050	0.000%	1,616,902	+3,554.321%
2023-03-30	0.04050	0.04050	0.04000	0.04050	0.000%	1,268,494	+3,554.321%
2023-03-29	0.04000	0.04050	0.04000	0.04050	+1.250%	461,969	+3,554.321%
2023-03-28	0.03950	0.04000	0.03950	0.04000	+1.266%	1,227,820	+3,600.000%
2023-03-27	0.04100	0.04100	0.03950	0.03950	-3.659%	244,348	+3,646.835%
2023-03-24	0.04100	0.04100	0.03900	0.04100	0.000%	2,002,350	+3,509.756%
2023-03-23	0.04150	0.04150	0.04050	0.04100	-1.205%	1,670,400	+3,509.756%
2023-03-22	0.04150	0.04150	0.04150	0.04150	0.000%	861,728	+3,466.265%
2023-03-21	0.04450	0.04150	0.04150	0.04150	-6.742%	4,609,096	+3,466.265%
2023-03-20	0.04650	0.04650	0.04450	0.04450	-4.301%	1,313,914	+3,225.843%
2023-03-17	0.04700	0.04700	0.04650	0.04650	-1.064%	1,004,776	+3,082.796%
2023-03-16	0.04700	0.04700	0.04700	0.04700	0.000%	1,566,893	+3,048.936%
2023-03-15	0.04700	0.04700	0.04700	0.04700	0.000%	719,501	+3,048.936%
2023-03-14	0.04675	0.04700	0.04675	0.04700	+0.535%	1,086,194	+3,048.936%
2023-03-13	0.04750	0.04750	0.04625	0.04675	-1.579%	397,493	+3,065.775%
2023-03-10	0.04750	0.04750	0.04750	0.04750	0.000%	569,574	+3,015.789%
2023-03-09	0.04750	0.04750	0.04750	0.04750	0.000%	162,245	+3,015.789%
2023-03-08	0.04800	0.04900	0.04750	0.04750	-0.628%	157,882	+3,015.789%
2023-03-07	0.04850	0.04780	0.04750	0.04780	-1.443%	1,024,475	+2,996.234%
2023-03-06	0.04900	0.04880	0.04800	0.04850	-1.020%	1,492,703	+2,951.546%
2023-03-03	0.04900	0.04900	0.04900	0.04900	0.000%	286,065	+2,920.408%
2023-03-02	0.04900	0.05000	0.04900	0.04900	0.000%	235,889	+2,920.408%
2023-03-01	0.04800	0.04900	0.04800	0.04900	+2.083%	1,227,025	+2,920.408%
2023-02-28	0.04950	0.04950	0.04800	0.04800	-3.030%	1,259,502	+2,983.333%
2023-02-27	0.05050	0.05050	0.04950	0.04950	-1.000%	612,425	+2,889.899%
2023-02-24	0.05200	0.05260	0.05000	0.05000	-5.660%	3,310,156	+2,860.000%
2023-02-23	0.05100	0.05300	0.05200	0.05300	+3.922%	1,467,881	+2,692.453%
2023-02-22	0.05200	0.05200	0.05100	0.05100	-1.923%	263,090	+2,801.961%
2023-02-21	0.05200	0.05200	0.05200	0.05200	0.000%	291,186	+2,746.154%
2023-02-20	0.05100	0.05200	0.05100	0.05200	+1.961%	842,442	+2,746.154%
2023-02-17	0.05100	0.05100	0.05100	0.05100	0.000%	132,352	+2,801.961%
2023-02-16	0.05100	0.05100	0.05050	0.05100	0.000%	608,755	+2,801.961%
2023-02-15	0.05100	0.05100	0.05100	0.05100	0.000%	1,056,673	+2,801.961%
2023-02-14	0.04950	0.05300	0.05000	0.05100	+6.250%	7,098,144	+2,801.961%
2023-02-13	0.04750	0.04800	0.04750	0.04800	0.000%	689,104	+2,983.333%
2023-02-10	0.04850	0.04800	0.04800	0.04800	-1.031%	1,543,582	+2,983.333%
2023-02-09	0.04950	0.04950	0.04850	0.04850	-2.020%	1,182,914	+2,951.546%
2023-02-08	0.04950	0.04950	0.04950	0.04950	0.000%	258,286	+2,889.899%
2023-02-07	0.04950	0.05000	0.04950	0.04950	0.000%	533,941	+2,889.899%
2023-02-06	0.05050	0.05050	0.04850	0.04950	-1.980%	4,584,755	+2,889.899%
2023-02-03	0.05100	0.05100	0.05050	0.05050	-0.980%	1,486,957	+2,830.693%
2023-02-02	0.05250	0.05250	0.05050	0.05100	-1.923%	1,058,486	+2,801.961%
2023-02-01	0.05250	0.05200	0.05200	0.05200	-0.952%	567,423	+2,746.154%
2023-01-31	0.05250	0.05250	0.05250	0.05250	0.000%	120,922	+2,719.048%
2023-01-30	0.05300	0.05300	0.05250	0.05250	-0.943%	380,606	+2,719.048%
2023-01-27	0.05300	0.05300	0.05300	0.05300	0.000%	81,733	+2,692.453%
2023-01-26	0.05250	0.05400	0.05250	0.05300	+0.952%	887,018	+2,692.453%
2023-01-25	0.05300	0.05300	0.05250	0.05250	-0.943%	690,440	+2,719.048%
2023-01-24	0.05300	0.05400	0.05250	0.05300	+0.952%	563,026	+2,692.453%
2023-01-23	0.05450	0.05450	0.05250	0.05250	-3.670%	1,358,974	+2,719.048%
2023-01-20	0.05450	0.05450	0.05450	0.05450	0.000%	319,577	+2,615.596%
2023-01-19	0.05450	0.05450	0.05450	0.05450	0.000%	90,370	+2,615.596%
2023-01-18	0.05450	0.05500	0.05450	0.05450	0.000%	856,822	+2,615.596%
2023-01-17	0.05450	0.05450	0.05450	0.05450	0.000%	546,160	+2,615.596%
2023-01-16	0.05400	0.05500	0.05400	0.05450	+0.926%	122,158	+2,615.596%
2023-01-13	0.05450	0.05400	0.05300	0.05400	-0.917%	833,979	+2,640.741%
2023-01-12	0.05600	0.05600	0.05450	0.05450	-4.386%	371,531	+2,615.596%
2023-01-11	0.05700	0.05700	0.05600	0.05700	0.000%	638,735	+2,496.491%
2023-01-10	0.05700	0.05700	0.05700	0.05700	0.000%	455,216	+2,496.491%
2023-01-09	0.05850	0.05800	0.05650	0.05700	-2.564%	1,322,181	+2,496.491%
2023-01-06	0.05850	0.05850	0.05850	0.05850	0.000%	371,980	+2,429.915%
2023-01-05	0.05850	0.05850	0.05850	0.05850	-0.847%	369,125	+2,429.915%

.dark-mode .MyYC24{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MyYC24{ color: #333333; background-color: white; border: 2px solid #333333; }EMLEMMERSON PLCstock LSE

EML
EMMERSON PLC
stock LSE