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
6th Feb 2026 (Fri) 0.361 0.3711 0.361 0.3711 2,638
5th Feb 2026 (Thu) 0.369 0.369 0.3567 0.3621 400
4th Feb 2026 (Wed) 0.3751 0.3751 0.3701 0.3603 2,573
3rd Feb 2026 (Tue) 0.3702 0.3702 0.3702 0.375 0
2nd Feb 2026 (Mon) 0.39 0.39 0.3734 0.3734 777
30th Jan 2026 (Fri) 0.39 0.39 0.39 0.3606 177
29th Jan 2026 (Thu) 0.3847 0.3847 0.379 0.379 0
28th Jan 2026 (Wed) 0.3847 0.3893 0.3842 0.3893 885
27th Jan 2026 (Tue) 0.3784 0.3893 0.3784 0.3893 99
26th Jan 2026 (Mon) 0.3784 0.3915 0.3782 0.3837 3,242
23rd Jan 2026 (Fri) 0.386 0.3913 0.36 0.3917 10,302
22nd Jan 2026 (Thu) 0.399 0.43 0.398 0.439 98,161
21st Jan 2026 (Wed) 0.39 0.39 0.3874 0.3872 101
20th Jan 2026 (Tue) 0.395 0.395 0.395 0.3955 166
19th Jan 2026 (Mon) 0.3951 0.3951 0.39 0.3955 285
16th Jan 2026 (Fri) 0.3951 0.3951 0.39 0.3955 285
15th Jan 2026 (Thu) 0.415 0.415 0.3902 0.3902 20
14th Jan 2026 (Wed) 0.415 0.415 0.415 0.3905 220
13th Jan 2026 (Tue) 0.4008 0.4008 0.4002 0.4191 3,241
12th Jan 2026 (Mon) 0.4255 0.4255 0.4191 0.4191 123
9th Jan 2026 (Fri) 0.4255 0.4255 0.4255 0.4122 225
8th Jan 2026 (Thu) 0.40 0.422 0.40 0.4125 2,801
7th Jan 2026 (Wed) 0.38 0.3833 0.38 0.389 810
6th Jan 2026 (Tue) 0.378 0.3925 0.36 0.384 400
5th Jan 2026 (Mon) 0.409 0.41 0.3785 0.385 6,301
2nd Jan 2026 (Fri) 0.3725 0.3725 0.3725 0.3772 101
1st Jan 2026 (Thu) 0.3754 0.3761 0.3752 0.3799 696
31st Dec 2025 (Wed) 0.3754 0.3761 0.3752 0.3799 696
30th Dec 2025 (Tue) 0.385 0.385 0.3802 0.383 1,504
29th Dec 2025 (Mon) 0.3869 0.3869 0.3869 0.3851 164
26th Dec 2025 (Fri) 0.3984 0.405 0.3984 0.405 578
25th Dec 2025 (Thu) 0.3984 0.3984 0.3984 0.3976 350
24th Dec 2025 (Wed) 0.3984 0.3984 0.3984 0.3976 350
23rd Dec 2025 (Tue) 0.40 0.40 0.3851 0.3851 357
22nd Dec 2025 (Mon) 0.40 0.4005 0.3858 0.3902 2,824
19th Dec 2025 (Fri) 0.399 0.405 0.399 0.4197 202
18th Dec 2025 (Thu) 0.3955 0.3999 0.3955 0.3999 0
17th Dec 2025 (Wed) 0.3955 0.3955 0.3955 0.3959 404
16th Dec 2025 (Tue) 0.3806 0.3959 0.3802 0.3953 1,394
15th Dec 2025 (Mon) 0.384 0.401 0.384 0.3916 2,004
12th Dec 2025 (Fri) 0.4101 0.4231 0.3838 0.3811 3,420
11th Dec 2025 (Thu) 0.4151 0.4384 0.4141 0.4147 5,011
10th Dec 2025 (Wed) 0.4106 0.437 0.4101 0.4121 2,959
9th Dec 2025 (Tue) 0.4192 0.4273 0.4138 0.413 2,660
8th Dec 2025 (Mon) 0.4326 0.4326 0.4326 0.4326 11
FTSE 100 Latest
Value10,369.75
Change60.53