Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ish Jp Es $em-a (EMSA) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 6.323 6.328 6.317 6.322 31,238
5th Feb 2026 (Thu) 6.303 6.315 6.303 6.314 107,106
4th Feb 2026 (Wed) 6.311 6.311 6.299 6.299 50,447
3rd Feb 2026 (Tue) 6.301 6.314 6.296 6.308 22,649
2nd Feb 2026 (Mon) 6.301 6.316 6.298 6.298 61,002
30th Jan 2026 (Fri) 6.302 6.31 6.295 6.302 71,860
29th Jan 2026 (Thu) 6.31 6.31 6.294 6.30 82,497
28th Jan 2026 (Wed) 6.307 6.313 6.299 6.299 43,876
27th Jan 2026 (Tue) 6.32 6.32 6.312 6.312 3,274,439
26th Jan 2026 (Mon) 6.318 6.318 6.313 6.315 69,397
23rd Jan 2026 (Fri) 6.302 6.306 6.295 6.296 46,972
22nd Jan 2026 (Thu) 6.304 6.31 6.288 6.291 69,299
21st Jan 2026 (Wed) 6.262 6.28 6.255 6.277 139,556
20th Jan 2026 (Tue) 6.261 6.261 6.236 6.256 123,210
19th Jan 2026 (Mon) 6.278 6.278 6.26 6.259 31,590
16th Jan 2026 (Fri) 6.298 6.298 6.283 6.287 111,543
15th Jan 2026 (Thu) 6.283 6.296 6.282 6.2925 54,042
14th Jan 2026 (Wed) 6.273 6.281 6.272 6.279 120,559
13th Jan 2026 (Tue) 6.277 6.283 6.269 6.269 53,638
12th Jan 2026 (Mon) 6.245 6.275 6.245 6.271 24,957
9th Jan 2026 (Fri) 6.266 6.284 6.266 6.278 57,374
8th Jan 2026 (Thu) 6.279 6.279 6.261 6.268 32,467
7th Jan 2026 (Wed) 6.30 6.30 6.279 6.279 35,525
6th Jan 2026 (Tue) 6.279 6.283 6.273 6.273 50,589
5th Jan 2026 (Mon) 6.245 6.29 6.245 6.283 11,025
2nd Jan 2026 (Fri) 6.294 6.294 6.272 6.272 56,981
1st Jan 2026 (Thu) 6.29 6.29 6.29 6.29 0
31st Dec 2025 (Wed) 6.2955 6.2955 6.29 6.29 0
30th Dec 2025 (Tue) 6.295 6.295 6.284 6.2955 51,209
29th Dec 2025 (Mon) 6.30 6.30 6.287 6.292 73,606
26th Dec 2025 (Fri) 6.2815 6.2815 6.2815 6.2815 0
25th Dec 2025 (Thu) 6.2815 6.2815 6.2815 6.2815 0
24th Dec 2025 (Wed) 6.287 6.287 6.2815 6.2815 0
23rd Dec 2025 (Tue) 6.278 6.288 6.277 6.287 4,857
22nd Dec 2025 (Mon) 6.238 6.28 6.238 6.278 40,294
19th Dec 2025 (Fri) 6.273 6.282 6.273 6.2775 12,632
18th Dec 2025 (Thu) 6.265 6.283 6.256 6.272 84,593
17th Dec 2025 (Wed) 6.30 6.30 6.248 6.248 5,536
16th Dec 2025 (Tue) 6.265 6.268 6.26 6.268 17,070
15th Dec 2025 (Mon) 6.26 6.261 6.251 6.253 51,487
12th Dec 2025 (Fri) 6.255 6.255 6.24 6.2425 27,061
11th Dec 2025 (Thu) 6.28 6.28 6.243 6.255 59,622
10th Dec 2025 (Wed) 6.252 6.252 6.214 6.236 14,560
9th Dec 2025 (Tue) 6.22 6.239 6.219 6.239 72,831
8th Dec 2025 (Mon) 6.246 6.249 6.225 6.225 428,874
FTSE 100 Latest
Value10,369.75
Change60.53