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!

Xmsci Emu (XD5S) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 3,784.50 3,788.00 3,784.50 3,788.00 24
13th Mar 2025 (Thu) 3,747.50 3,747.50 3,730.75 3,730.75 0
12th Mar 2025 (Wed) 3,735.50 3,735.50 3,734.50 3,747.50 80
11th Mar 2025 (Tue) 3,780.50 3,780.50 3,780.50 3,710.25 20
10th Mar 2025 (Mon) 3,781.50 3,781.50 3,772.00 3,764.00 91
7th Mar 2025 (Fri) 3,816.00 3,816.00 3,816.00 3,818.75 815
6th Mar 2025 (Thu) 3,832.00 3,860.75 3,832.00 3,860.75 0
5th Mar 2025 (Wed) 3,834.50 3,834.50 3,834.50 3,832.00 285
4th Mar 2025 (Tue) 3,852.75 3,852.75 3,749.50 3,749.50 11
3rd Mar 2025 (Mon) 3,791.00 3,852.75 3,791.00 3,852.75 0
28th Feb 2025 (Fri) 3,799.00 3,799.00 3,791.00 3,791.00 0
27th Feb 2025 (Thu) 3,839.25 3,839.25 3,799.00 3,799.00 26
26th Feb 2025 (Wed) 3,783.75 3,839.25 3,783.75 3,839.25 0
25th Feb 2025 (Tue) 3,786.50 3,786.50 3,783.75 3,783.75 922
24th Feb 2025 (Mon) 3,776.50 3,776.50 3,776.50 3,786.50 936
21st Feb 2025 (Fri) 3,789.50 3,789.50 3,789.50 3,788.00 2,168
20th Feb 2025 (Thu) 3,781.25 3,781.25 3,779.25 3,779.25 0
19th Feb 2025 (Wed) 3,788.00 3,788.00 3,788.00 3,781.25 250
18th Feb 2025 (Tue) 3,827.00 3,836.00 3,827.00 3,836.00 0
17th Feb 2025 (Mon) 3,809.50 3,815.00 3,809.50 3,827.00 5,840
14th Feb 2025 (Fri) 3,801.25 3,801.75 3,801.25 3,801.75 0
13th Feb 2025 (Thu) 3,743.25 3,801.25 3,743.25 3,801.25 0
12th Feb 2025 (Wed) 3,730.75 3,743.25 3,730.75 3,743.25 0
11th Feb 2025 (Tue) 3,712.00 3,730.75 3,712.00 3,730.75 0
10th Feb 2025 (Mon) 3,685.00 3,712.00 3,685.00 3,712.00 0
7th Feb 2025 (Fri) 3,692.00 3,699.50 3,692.00 3,685.00 80
6th Feb 2025 (Thu) 3,650.00 3,710.25 3,650.00 3,710.25 11
5th Feb 2025 (Wed) 3,648.00 3,648.00 3,648.00 3,650.00 514
4th Feb 2025 (Tue) 3,624.50 3,625.00 3,624.50 3,650.75 183
3rd Feb 2025 (Mon) 3,667.00 3,667.00 3,621.00 3,621.00 1,249
31st Jan 2025 (Fri) 3,666.50 3,667.00 3,666.50 3,667.00 0
30th Jan 2025 (Thu) 3,630.25 3,666.50 3,630.25 3,666.50 0
29th Jan 2025 (Wed) 3,634.50 3,634.50 3,634.50 3,630.25 19,616
28th Jan 2025 (Tue) 3,599.25 3,614.00 3,599.25 3,614.00 0
27th Jan 2025 (Mon) 3,581.00 3,581.00 3,576.50 3,599.25 2,341
24th Jan 2025 (Fri) 3,617.75 3,617.75 3,616.50 3,616.50 0
23rd Jan 2025 (Thu) 3,605.00 3,617.75 3,605.00 3,617.75 0
22nd Jan 2025 (Wed) 3,584.00 3,605.00 3,584.00 3,605.00 0
21st Jan 2025 (Tue) 3,581.50 3,584.00 3,581.50 3,584.00 0
20th Jan 2025 (Mon) 3,567.50 3,581.50 3,567.50 3,581.50 2,415
17th Jan 2025 (Fri) 3,534.00 3,567.25 3,534.00 3,567.25 0
16th Jan 2025 (Thu) 3,502.50 3,534.00 3,502.50 3,534.00 434
15th Jan 2025 (Wed) 3,457.75 3,502.50 3,457.75 3,502.50 0
FTSE 100 Latest
Value8,632.33
Change89.77