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!

Franklin Emergi (DIEM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 33.17 33.17 33.17 33.0769 100
12th Dec 2025 (Fri) 33.04 33.04 33.04 33.0769 505
11th Dec 2025 (Thu) 33.24 33.39 33.24 33.39 16
10th Dec 2025 (Wed) 33.24 33.5283 33.24 33.5283 1
9th Dec 2025 (Tue) 33.24 33.24 33.23 33.2764 232
8th Dec 2025 (Mon) 33.23 33.3287 33.23 33.3287 16
5th Dec 2025 (Fri) 33.23 33.407 33.23 33.407 0
4th Dec 2025 (Thu) 33.23 33.24 33.20 33.2836 212
3rd Dec 2025 (Wed) 33.15 33.225 33.15 33.2442 200
2nd Dec 2025 (Tue) 33.15 33.15 33.15 33.1617 201
1st Dec 2025 (Mon) 33.065 33.065 33.065 32.9962 200
28th Nov 2025 (Fri) 32.92 33.004 32.92 33.004 0
27th Nov 2025 (Thu) 32.92 32.93 32.92 32.952 200
26th Nov 2025 (Wed) 32.92 32.93 32.92 32.952 200
25th Nov 2025 (Tue) 32.59 32.7507 32.59 32.7507 0
24th Nov 2025 (Mon) 32.59 32.65 32.59 32.6452 514
21st Nov 2025 (Fri) 32.19 32.49 32.19 32.4228 200
20th Nov 2025 (Thu) 32.93 32.93 32.7929 32.7929 0
19th Nov 2025 (Wed) 32.93 32.93 32.7929 32.7929 0
18th Nov 2025 (Tue) 32.93 32.93 32.93 32.8545 0
17th Nov 2025 (Mon) 33.46 33.46 32.967 32.967 0
14th Nov 2025 (Fri) 33.46 33.53 33.41 33.4009 1,200
13th Nov 2025 (Thu) 33.49 33.49 33.40 33.3271 700
12th Nov 2025 (Wed) 33.69 33.709 33.69 33.709 0
11th Nov 2025 (Tue) 33.69 33.69 33.69 33.6902 144
10th Nov 2025 (Mon) 32.84 33.5809 32.84 33.5809 0
7th Nov 2025 (Fri) 32.84 32.84 32.84 33.1162 100
6th Nov 2025 (Thu) 33.19 33.255 33.19 33.1842 357
5th Nov 2025 (Wed) 33.55 33.55 33.3743 33.3743 0
4th Nov 2025 (Tue) 33.55 33.5559 33.55 33.5559 0
3rd Nov 2025 (Mon) 33.55 33.55 33.54 33.5559 269
31st Oct 2025 (Fri) 33.35 33.36 33.32 33.405 600
30th Oct 2025 (Thu) 33.455 33.455 33.455 33.426 700
29th Oct 2025 (Wed) 33.78 33.79 33.78 33.6993 10
28th Oct 2025 (Tue) 33.40 33.55 33.40 33.5362 500
27th Oct 2025 (Mon) 33.44 33.53 33.44 33.5553 539
24th Oct 2025 (Fri) 33.29 33.31 33.29 33.28 217
23rd Oct 2025 (Thu) 33.00 33.13 33.00 33.1261 500
22nd Oct 2025 (Wed) 32.97 32.97 32.72 32.8355 1,347
21st Oct 2025 (Tue) 32.955 32.955 32.91 32.8975 306
20th Oct 2025 (Mon) 32.92 33.08 32.92 33.0837 300
17th Oct 2025 (Fri) 32.57 32.72 32.57 32.7336 2,827
16th Oct 2025 (Thu) 32.755 32.755 32.755 32.6383 0
15th Oct 2025 (Wed) 32.54 32.54 32.44 32.48 984
FTSE 100 Latest
Value9,751.31
Change102.28