Emmerson Share Price History (EML)

Share Name	Share Symbol	Market	Type	Share ISIN	Share Description
Emmerson	LSE:EML	London	Ordinary Share	IM00BDHDTX83	ORD NPV

	Price Change	% Change	Share Price	Bid Price	Offer Price	High Price	Low Price	Open Price	Shares Traded	Last Trade
	+0.07p	+2.37%	3.02p	3.00p	3.04p	3.08p	3.02p	3.05p	3,471,746	12:11:22

Industry Sector	Turnover (m)	Profit (m)	EPS - Basic	PE Ratio	Market Cap (m)
Nonequity Investment Instruments	0.0	-0.2	-1.2	-	1.46

Emmerson (EML) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Trades
17 Sep 2018	2.95	0.00	0.00%	2.95	3.05	490,743
14 Sep 2018	2.95	0.00	0.00%	2.95	3.05	900,551
13 Sep 2018	2.95	0.00	0.00%	2.95	3.15	500,000
12 Sep 2018	2.95	0.00	0.00%	2.95	3.05	221,557
11 Sep 2018	2.95	0.00	0.00%	2.95	3.05	838,041
10 Sep 2018	2.95	0.00	0.00%	2.95	3.05	816,478
07 Sep 2018	2.95	+0.05	+1.72%	2.75	2.95	431,612
06 Sep 2018	2.9	-0.10	-3.33%	2.9	3.15	483,144
05 Sep 2018	3	+0.05	+1.69%	2.95	3.06	1,495,148
04 Sep 2018	2.95	+0.03	+1.03%	2.9	3.15	3,134,244
03 Sep 2018	2.92	-0.03	-1.02%	2.92	3	242,019
31 Aug 2018	2.95	+0.10	+3.51%	2.83	2.95	499,060
30 Aug 2018	2.85	0.00	0.00%	2.85	2.95	335,776
29 Aug 2018	2.85	0.00	0.00%	2.65	2.85	172,839
28 Aug 2018	2.85	0.00	0.00%	2.85	2.95	350,000
24 Aug 2018	2.85	0.00	0.00%	2.85	2.95	309,307
23 Aug 2018	2.85	-0.05	-1.72%	2.75	2.9	594,856
22 Aug 2018	2.9	0.00	0.00%	2.9	2.95	402,554
21 Aug 2018	2.9	0.00	0.00%	2.9	2.95	270,928
20 Aug 2018	2.9	0.00	0.00%	2.9	2.95	666,660

Period †	Open	High	Low	VWAP	Min Vol	Max Vol	Avg. Daily Vol [m]	Change	%
1 Week	2.95	3.15	2.95	2.9500	222k	3M	590k	0.07	2.37%
1 Month	2.9	3.15	2.65	2.9367	173k	3M	657k	0.12	4.14%
3 Months	3.25	3.35	2.65	3.0475	200	5M	819k	-0.23	-7.08%
6 Months	4	4.75	2.65	3.3447	200	32M	1M	-0.98	-24.50%
1 Year	2.25	4.75	2.25	3.3403	200	32M	1M	0.77	34.22%
3 Years	3.75	4.75	2	3.2886	200	32M	1M	-0.73	-19.47%
5 Years	3.75	4.75	2	3.2886	200	32M	1M	-0.73	-19.47%