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!

Emerson Radio C (MSN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.3689 0.4075 0.3689 0.4075 19
17th Jul 2025 (Thu) 0.3689 0.40 0.3689 0.3884 1,373
16th Jul 2025 (Wed) 0.383 0.3954 0.383 0.374 492
15th Jul 2025 (Tue) 0.3729 0.3729 0.372 0.372 0
14th Jul 2025 (Mon) 0.3729 0.3729 0.372 0.372 2,269
11th Jul 2025 (Fri) 0.3729 0.3915 0.3729 0.3915 93
10th Jul 2025 (Thu) 0.3729 0.3729 0.3728 0.3585 1,222
9th Jul 2025 (Wed) 0.3702 0.3702 0.3702 0.3717 105
8th Jul 2025 (Tue) 0.38 0.38 0.38 0.384 28,367
7th Jul 2025 (Mon) 0.3501 0.3501 0.35 0.371 5,263
4th Jul 2025 (Fri) 0.35 0.3551 0.35 0.3551 42
3rd Jul 2025 (Thu) 0.35 0.3551 0.35 0.3551 42
2nd Jul 2025 (Wed) 0.35 0.35 0.35 0.3648 0
1st Jul 2025 (Tue) 0.3487 0.3499 0.3487 0.35 1,879
30th Jun 2025 (Mon) 0.343 0.343 0.31 0.3404 16,788
27th Jun 2025 (Fri) 0.3806 0.3855 0.3806 0.3855 0
26th Jun 2025 (Thu) 0.3806 0.3806 0.3806 0.387 182
25th Jun 2025 (Wed) 0.3806 0.3813 0.3806 0.3806 300
24th Jun 2025 (Tue) 0.39 0.40 0.39 0.40 0
23rd Jun 2025 (Mon) 0.39 0.40 0.39 0.40 68
20th Jun 2025 (Fri) 0.39 0.405 0.39 0.405 13
19th Jun 2025 (Thu) 0.39 0.4065 0.39 0.3921 713
18th Jun 2025 (Wed) 0.39 0.4065 0.39 0.3921 713
17th Jun 2025 (Tue) 0.3908 0.3908 0.3908 0.395 117
16th Jun 2025 (Mon) 0.40 0.40 0.3854 0.3802 2,412
13th Jun 2025 (Fri) 0.42 0.42 0.42 0.42 1,156
12th Jun 2025 (Thu) 0.4201 0.44 0.42 0.42 13,325
11th Jun 2025 (Wed) 0.42 0.421 0.42 0.4239 5,408
10th Jun 2025 (Tue) 0.4255 0.4255 0.42 0.42 1,402
9th Jun 2025 (Mon) 0.43 0.4301 0.43 0.4203 1,650
6th Jun 2025 (Fri) 0.439 0.455 0.439 0.4399 1,042
5th Jun 2025 (Thu) 0.43 0.43 0.4295 0.4295 100
4th Jun 2025 (Wed) 0.43 0.43 0.43 0.4225 3,189
3rd Jun 2025 (Tue) 0.415 0.416 0.415 0.416 70
2nd Jun 2025 (Mon) 0.415 0.4299 0.415 0.4299 522
30th May 2025 (Fri) 0.415 0.415 0.415 0.415 0
29th May 2025 (Thu) 0.415 0.415 0.415 0.415 342
28th May 2025 (Wed) 0.41 0.41 0.41 0.41 67
27th May 2025 (Tue) 0.41 0.41 0.41 0.41 0
26th May 2025 (Mon) 0.41 0.41 0.41 0.41 0
24th May 2025 (Sat) 0.397 0.41 0.397 0.41 56
23rd May 2025 (Fri) 0.397 0.397 0.397 0.397 56
22nd May 2025 (Thu) 0.397 0.397 0.397 0.397 211
21st May 2025 (Wed) 0.3971 0.3971 0.3971 0.3971 358
20th May 2025 (Tue) 0.3971 0.3971 0.3971 0.3971 18
19th May 2025 (Mon) 0.393 0.393 0.393 0.393 49
FTSE 100 Latest
Value8,992.12
Change19.48