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!

Am Em Exchina (EMXC) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Dec 2025 (Wed) 33.41 33.41 33.41 33.41 0
16th Dec 2025 (Tue) 33.46 33.555 33.41 33.41 15,190
15th Dec 2025 (Mon) 33.935 33.95 33.815 33.92 47,130
12th Dec 2025 (Fri) 34.175 34.19 33.63 33.63 41,601
11th Dec 2025 (Thu) 33.84 34.105 33.81 34.085 7,445
10th Dec 2025 (Wed) 34.02 34.05 33.98 34.04 854,810
9th Dec 2025 (Tue) 33.685 33.905 33.685 33.94 93,778
8th Dec 2025 (Mon) 33.985 34.04 33.78 33.84 37,197
5th Dec 2025 (Fri) 33.975 34.12 33.925 33.925 41,556
4th Dec 2025 (Thu) 33.62 33.675 33.56 33.6275 6,715
3rd Dec 2025 (Wed) 33.56 33.615 33.50 33.545 21,611
2nd Dec 2025 (Tue) 33.48 33.56 33.425 33.45 43,040
1st Dec 2025 (Mon) 33.27 33.515 33.27 33.48 696,108
28th Nov 2025 (Fri) 33.37 33.515 33.34 33.52 34,522
27th Nov 2025 (Thu) 33.55 33.55 33.45 33.47 68,845
26th Nov 2025 (Wed) 33.265 33.45 33.26 33.485 620,326
25th Nov 2025 (Tue) 32.885 32.905 32.68 32.85 530,955
24th Nov 2025 (Mon) 32.65 32.945 32.495 32.93 899,054
21st Nov 2025 (Fri) 32.535 32.695 32.305 32.545 43,054
20th Nov 2025 (Thu) 33.525 33.625 33.335 33.3275 72,291
19th Nov 2025 (Wed) 33.10 33.26 33.10 33.155 7,367
18th Nov 2025 (Tue) 33.06 33.205 33.05 33.205 232,971
17th Nov 2025 (Mon) 33.745 33.775 33.56 33.6375 9,527
14th Nov 2025 (Fri) 33.465 33.905 33.225 33.905 24,193
13th Nov 2025 (Thu) 34.155 34.155 33.81 33.815 7,990
12th Nov 2025 (Wed) 34.23 34.23 34.04 34.0625 75,929
11th Nov 2025 (Tue) 33.88 34.03 33.88 34.025 39,903
10th Nov 2025 (Mon) 33.865 33.94 33.855 33.855 1,171
7th Nov 2025 (Fri) 33.485 33.485 33.065 33.135 91,199
6th Nov 2025 (Thu) 33.675 33.855 33.45 33.4725 166,111
5th Nov 2025 (Wed) 33.49 33.925 33.475 33.925 4,319,677
4th Nov 2025 (Tue) 33.99 34.05 33.785 33.965 86,295
3rd Nov 2025 (Mon) 34.32 34.395 34.23 34.33 78,948
31st Oct 2025 (Fri) 34.29 34.29 34.065 34.025 32,833
30th Oct 2025 (Thu) 34.215 34.245 34.07 34.125 48,363
29th Oct 2025 (Wed) 34.25 34.50 34.25 34.465 48,767
28th Oct 2025 (Tue) 33.825 34.08 33.755 34.08 21,020
27th Oct 2025 (Mon) 34.02 34.095 33.895 33.945 149,258
24th Oct 2025 (Fri) 33.75 33.855 33.67 33.81 42,276
23rd Oct 2025 (Thu) 33.44 33.53 33.365 33.515 6,626
22nd Oct 2025 (Wed) 33.525 33.535 33.405 33.405 41,012
21st Oct 2025 (Tue) 33.59 33.59 33.39 33.39 27,503
20th Oct 2025 (Mon) 33.465 33.725 33.465 33.71 13,011
17th Oct 2025 (Fri) 33.055 33.19 32.80 33.075 17,292
FTSE 100 Latest
Value9,684.79
Change-66.52