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!

Amsci Em Sri (MSRG) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 4,331.00 4,331.00 4,327.00 4,273.50 8,442
13th Mar 2025 (Thu) 4,290.75 4,290.75 4,273.50 4,273.50 2,706
12th Mar 2025 (Wed) 4,274.50 4,290.75 4,274.50 4,290.75 209
11th Mar 2025 (Tue) 4,306.00 4,306.50 4,274.50 4,274.50 66
10th Mar 2025 (Mon) 4,329.50 4,330.00 4,263.50 4,281.75 741
7th Mar 2025 (Fri) 4,341.50 4,345.50 4,334.50 4,329.50 210
6th Mar 2025 (Thu) 4,327.75 4,365.75 4,327.75 4,365.75 1,615
5th Mar 2025 (Wed) 4,264.00 4,327.75 4,264.00 4,327.75 156
4th Mar 2025 (Tue) 4,284.50 4,288.00 4,281.00 4,264.00 306
3rd Mar 2025 (Mon) 4,389.00 4,389.00 4,389.00 4,342.00 189
28th Feb 2025 (Fri) 4,374.50 4,374.50 4,374.50 4,372.75 1,999
27th Feb 2025 (Thu) 4,493.50 4,503.50 4,466.50 4,494.25 4,071
26th Feb 2025 (Wed) 4,453.75 4,540.75 4,453.75 4,540.75 200
25th Feb 2025 (Tue) 4,464.50 4,464.50 4,442.50 4,453.75 3,466
24th Feb 2025 (Mon) 4,501.00 4,501.00 4,501.00 4,473.75 764
21st Feb 2025 (Fri) 4,550.00 4,567.50 4,550.00 4,567.50 17
20th Feb 2025 (Thu) 4,511.00 4,541.50 4,510.50 4,522.00 3,842
19th Feb 2025 (Wed) 4,559.00 4,559.00 4,538.50 4,536.75 1,797
18th Feb 2025 (Tue) 4,550.50 4,550.50 4,542.75 4,542.75 563
17th Feb 2025 (Mon) 4,543.50 4,550.50 4,543.50 4,550.50 1,570
14th Feb 2025 (Fri) 4,543.50 4,548.00 4,543.50 4,548.00 469
13th Feb 2025 (Thu) 4,543.25 4,543.25 4,531.25 4,531.25 73
12th Feb 2025 (Wed) 4,535.50 4,541.00 4,525.00 4,543.25 1,402
11th Feb 2025 (Tue) 4,526.00 4,557.50 4,526.00 4,552.00 29,903
10th Feb 2025 (Mon) 4,541.00 4,541.00 4,541.00 4,559.25 572
7th Feb 2025 (Fri) 4,528.50 4,528.50 4,528.50 4,517.75 234
6th Feb 2025 (Thu) 4,487.50 4,487.50 4,487.50 4,503.50 129
5th Feb 2025 (Wed) 4,476.25 4,476.25 4,444.75 4,444.75 25
4th Feb 2025 (Tue) 4,430.25 4,476.25 4,430.25 4,476.25 9
3rd Feb 2025 (Mon) 4,416.00 4,416.00 4,389.50 4,430.25 1,961
31st Jan 2025 (Fri) 4,482.50 4,489.50 4,482.50 4,482.25 164
30th Jan 2025 (Thu) 4,451.00 4,490.25 4,451.00 4,490.25 30
29th Jan 2025 (Wed) 4,460.00 4,460.00 4,460.00 4,451.00 15
28th Jan 2025 (Tue) 4,395.00 4,395.00 4,392.50 4,392.50 718
27th Jan 2025 (Mon) 4,421.00 4,421.00 4,404.00 4,395.00 379
24th Jan 2025 (Fri) 4,530.00 4,531.00 4,499.00 4,503.50 343
23rd Jan 2025 (Thu) 4,525.50 4,525.50 4,525.50 4,520.50 18
22nd Jan 2025 (Wed) 4,539.00 4,539.00 4,539.00 4,546.50 18
21st Jan 2025 (Tue) 4,530.50 4,530.50 4,530.50 4,526.00 891
20th Jan 2025 (Mon) 4,518.50 4,538.50 4,513.00 4,536.75 5,000
17th Jan 2025 (Fri) 4,480.50 4,532.75 4,480.50 4,532.75 0
16th Jan 2025 (Thu) 4,527.50 4,529.00 4,485.00 4,480.50 2,221
15th Jan 2025 (Wed) 4,410.50 4,410.50 4,410.50 4,479.50 258
14th Jan 2025 (Tue) 4,425.50 4,461.00 4,425.50 4,427.25 577
FTSE 100 Latest
Value8,601.59
Change59.03