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 (MSRU) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 56.08 56.08 56.03 55.32 8,996
13th Mar 2025 (Thu) 55.86 55.86 55.32 55.32 301
12th Mar 2025 (Wed) 55.57 55.86 55.57 55.86 273
11th Mar 2025 (Tue) 55.585 55.585 55.585 55.2425 15
10th Mar 2025 (Mon) 56.13 56.13 55.2125 55.2125 251
7th Mar 2025 (Fri) 56.065 56.30 56.065 56.13 6,427
6th Mar 2025 (Thu) 55.72 56.3725 55.72 56.3725 187
5th Mar 2025 (Wed) 55.595 55.845 55.54 55.72 1,368
4th Mar 2025 (Tue) 54.49 54.49 54.265 54.225 526
3rd Mar 2025 (Mon) 55.02 55.1625 55.02 55.1625 69
28th Feb 2025 (Fri) 56.685 56.685 55.02 55.02 0
27th Feb 2025 (Thu) 57.5975 57.5975 56.685 56.685 0
26th Feb 2025 (Wed) 56.3575 57.5975 56.3575 57.5975 0
25th Feb 2025 (Tue) 56.5675 56.5675 56.3575 56.3575 0
24th Feb 2025 (Mon) 57.4725 57.4725 56.5675 56.5675 412
21st Feb 2025 (Fri) 57.595 57.595 57.595 57.4725 2,804
20th Feb 2025 (Thu) 56.89 56.89 56.885 57.185 4,065
19th Feb 2025 (Wed) 57.43 57.43 57.43 57.035 693
18th Feb 2025 (Tue) 57.26 57.26 57.26 57.3475 467
17th Feb 2025 (Mon) 57.20 57.2225 57.20 57.2225 245
14th Feb 2025 (Fri) 56.7475 57.20 56.7475 57.20 0
13th Feb 2025 (Thu) 56.3825 56.7475 56.3825 56.7475 228
12th Feb 2025 (Wed) 56.5175 56.5175 56.3825 56.3825 271
11th Feb 2025 (Tue) 56.48 56.60 56.48 56.5175 8,851
10th Feb 2025 (Mon) 55.97 56.4375 55.97 56.4375 138
7th Feb 2025 (Fri) 56.26 56.26 56.26 55.97 191
6th Feb 2025 (Thu) 55.6425 56.025 55.6425 56.025 2,247
5th Feb 2025 (Wed) 55.865 55.865 55.6425 55.6425 175
4th Feb 2025 (Tue) 55.425 55.425 55.425 55.865 42
3rd Feb 2025 (Mon) 55.595 55.595 54.99 54.99 65
31st Jan 2025 (Fri) 55.94 55.94 55.595 55.595 759
30th Jan 2025 (Thu) 55.305 55.94 55.305 55.94 76
29th Jan 2025 (Wed) 54.675 55.305 54.675 55.305 4,327
28th Jan 2025 (Tue) 54.57 54.57 54.57 54.675 173
27th Jan 2025 (Mon) 56.2725 56.2725 54.875 54.875 406
24th Jan 2025 (Fri) 55.83 56.2725 55.83 56.2725 13
23rd Jan 2025 (Thu) 56.0025 56.0025 55.83 55.83 0
22nd Jan 2025 (Wed) 55.6875 56.0025 55.6875 56.0025 645
21st Jan 2025 (Tue) 55.71 55.72 55.71 55.6875 4,404
20th Jan 2025 (Mon) 55.225 55.80 55.225 55.80 67
17th Jan 2025 (Fri) 55.055 55.055 55.055 55.225 107
16th Jan 2025 (Thu) 55.24 55.24 54.955 54.8375 4,153
15th Jan 2025 (Wed) 54.0175 54.7675 54.0175 54.7675 46
14th Jan 2025 (Tue) 53.4725 54.0175 53.4725 54.0175 262
FTSE 100 Latest
Value8,601.27
Change58.71