Emmit PLC (EMTE)

London

Currency in GBP

Disclaimer

97.500

0.000(0.00%)

Closed14/10

Day's Range

97.500

52 wk Range

0.000

97.500

EMTE Historical Data

Assess EMTE share price history. View the open price, closing price, historical highs, lows, changes and % change of the Emmit PLC stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

22/07/2014 - 08/12/2023

Date	Price	Open	High	Low	Vol.	Change %
14/10/2014	97.500	97.500	80.000	80.000	0.01K	0.00%
13/10/2014	97.500	102.500	90.000	90.000	1.65K	-4.88%
09/10/2014	102.500	102.500	90.000	90.000	0.01K	0.00%
29/09/2014	102.500	102.500	100.000	100.000	0.41K	0.00%
25/09/2014	102.500	102.500	92.000	92.000	0.23K	0.00%
19/09/2014	102.500	100.000	100.000	90.250	12.50K	+2.50%
18/09/2014	100.000	100.000	101.500	93.000	15.00K	0.00%
17/09/2014	100.000	115.000	110.000	105.000	2.31K	-14.89%
16/09/2014	117.500	117.500	110.000	110.000	0.01K	-12.96%
12/09/2014	135.000	135.000	125.000	125.000	1.00K	0.00%
11/09/2014	135.000	137.500	130.300	130.000	5.00K	-1.82%
09/09/2014	137.500	137.500	137.500	135.000	5.41K	0.00%
08/09/2014	137.500	137.500	142.000	130.300	63.26K	0.00%
05/09/2014	137.500	137.500	142.000	136.000	11.90K	0.00%
04/09/2014	137.500	142.500	143.750	136.000	56.93K	-3.51%
03/09/2014	142.500	142.500	143.000	136.500	106.03K	0.00%
02/09/2014	142.500	125.000	148.750	136.100	26.83K	+14.00%
01/09/2014	125.000	130.000	140.000	123.000	50.22K	-3.85%
29/08/2014	130.000	125.000	122.500	122.500	0.21K	+4.00%
28/08/2014	125.000	157.500	140.000	130.000	115.08K	-20.63%
27/08/2014	157.500	157.500	138.000	135.500	4.81K	0.00%
26/08/2014	157.500	112.500	199.339	75.000	53.90K	+40.00%
15/08/2014	112.500	120.000	78.750	78.750	0.02K	-10.00%
06/08/2014	125.000	125.000	93.500	93.500	0.20K	0.00%
31/07/2014	125.000	125.000	149.750	100.500	39.50K	0.00%
30/07/2014	125.000	130.000	150.000	125.000	20.31K	-3.85%
29/07/2014	130.000	117.500	150.000	110.000	39.81K	+10.64%
28/07/2014	117.500	117.500	149.750	80.000	21.09K	0.00%
24/07/2014	117.500	117.500	78.000	78.000	0.23K	0.00%
22/07/2014	117.500	112.500	140.000	68.000	0.71K	+20.51%

Highest

199.339

Change %

0.000

Average

123.083

Difference

131.339

Lowest

68.000

Markets

FTSE 100

7,513.72

-1.66

-0.02%

DAX

16,628.99

-27.45

-0.16%

Euro Stoxx 50

4,473.65

-9.61

-0.21%

S&P 500

4,585.59

+36.25

+0.80%

Nikkei 225

32,236.50

-621.81

-1.89%

Dow Jones

36,117.38

+62.95

+0.17%

FTSE 100 Futures

7,539.20

+20.3

+0.27%

Market Movers

Name	Last	Chg. %	Vol.
BP	460.25	-1.22%	55.73M
Glencore	453.55	+1.58%	33.63M
HSBC	612.40	-0.37%	31.33M
Smart Metering	960.00	+41.18%	16.33M
Shell	2,481.00	-0.36%	11.02M
British American Tobacco	2,306.50	+1.18%	7.53M
Unilever	3,808.00	+0.13%	5.34M

Name	Last	Chg. %	Vol.
MFE MEDIAFOREUROPE NV B	3.212	+165.72%	25.41K
Frontline	210.00	+85.35%	3.03K
Provexis	0.67	+62.10%	8.76M
Watchstone	7.00	+55.56%	78.21K
Smart Metering	960.00	+41.18%	16.33M
Polarean Imaging	6.50	+31.31%	8.37M
Alpha Growth	1.50	+30.43%	8.37M

Name	Last	Chg. %	Vol.
H Lundbeck B	32.32	-81.40%	22.11K
BioGaia B	100.80	-80.45%	3.30K
Myanmar Investments Intl	0.036	-66.58%	2.60M
Tomra Systems	118.00	-66.07%	50.16K
Atlas Copco B	139.55	-63.07%	13.06K
Future Metals NL	1.65	-48.44%	33.82M
Electrolux B	105.20	-47.91%	1.12M

Trending Stocks

Name	Last	Chg. %	Vol.
Rolls-Royce Holdings	286.20	-0.83%	25.95M
British American Tobacco	2,306.50	+1.18%	7.53M
IAG	158.10	-2.35%	15.35M
Vodafone Group PLC	69.80	-3.31%	99.05M
Eurasia Mining	1.48	-24.36%	52.51M

Popular Searches

Please try another search

Emmit PLC (EMTE)

EMTE Historical Data

Trending Stocks