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
6th Feb 2026 (Fri) 36.91 37.115 36.91 37.1636 100
5th Feb 2026 (Thu) 36.34 36.34 36.313 36.313 0
4th Feb 2026 (Wed) 36.34 36.34 36.34 36.43 101
3rd Feb 2026 (Tue) 36.80 36.80 36.65 36.7076 0
2nd Feb 2026 (Mon) 36.98 36.98 36.584 36.584 24
30th Jan 2026 (Fri) 36.98 36.98 36.417 36.417 22
29th Jan 2026 (Thu) 36.98 37.00 36.98 37.0742 700
28th Jan 2026 (Wed) 37.01 37.02 37.00 36.955 713
27th Jan 2026 (Tue) 36.69 36.885 36.69 36.955 1,101
26th Jan 2026 (Mon) 36.25 36.25 36.25 36.2397 100
23rd Jan 2026 (Fri) 36.06 36.12 36.06 36.1359 288
22nd Jan 2026 (Thu) 36.01 36.01 35.775 35.7512 2,240
21st Jan 2026 (Wed) 35.51 35.59 35.51 35.6998 203
20th Jan 2026 (Tue) 35.36 35.36 35.36 35.1881 118
19th Jan 2026 (Mon) 35.33 35.33 35.33 35.3645 128
16th Jan 2026 (Fri) 35.33 35.33 35.33 35.3645 128
15th Jan 2026 (Thu) 35.33 35.41 35.33 35.45 134
14th Jan 2026 (Wed) 35.13 35.13 35.13 35.1509 0
13th Jan 2026 (Tue) 34.64 35.12 34.64 35.12 0
12th Jan 2026 (Mon) 34.64 35.12 34.64 35.12 6
9th Jan 2026 (Fri) 34.64 34.64 34.64 34.7549 18
8th Jan 2026 (Thu) 34.70 34.70 34.5961 34.5961 74
7th Jan 2026 (Wed) 34.70 34.70 34.616 34.616 0
6th Jan 2026 (Tue) 34.70 34.72 34.70 34.8081 2,400
5th Jan 2026 (Mon) 34.205 34.5566 34.205 34.5566 71
2nd Jan 2026 (Fri) 34.205 34.23 34.13 34.242 1,205
1st Jan 2026 (Thu) 33.66 33.66 33.66 33.6083 200
31st Dec 2025 (Wed) 33.66 33.66 33.66 33.6083 200
30th Dec 2025 (Tue) 33.62 33.66 33.62 33.66 1,398
29th Dec 2025 (Mon) 33.55 33.55 33.55 33.635 200
26th Dec 2025 (Fri) 33.30 33.666 33.30 33.666 7
25th Dec 2025 (Thu) 33.30 33.5006 33.30 33.5006 8
24th Dec 2025 (Wed) 33.30 33.5006 33.30 33.5006 8
23rd Dec 2025 (Tue) 33.30 33.4457 33.30 33.4457 0
22nd Dec 2025 (Mon) 33.30 33.30 33.30 33.3648 146
19th Dec 2025 (Fri) 33.08 33.08 33.05 33.0605 300
18th Dec 2025 (Thu) 33.12 33.18 33.12 33.1632 307
17th Dec 2025 (Wed) 33.07 33.07 32.75 32.725 167
16th Dec 2025 (Tue) 32.86 32.945 32.86 32.9474 1,100
15th Dec 2025 (Mon) 33.17 33.17 33.12 33.1205 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
FTSE 100 Latest
Value10,369.75
Change60.53