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
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
5th Dec 2025 (Fri) 0.425 0.4308 0.4145 0.4335 2,164
4th Dec 2025 (Thu) 0.4343 0.4343 0.4343 0.4291 171
3rd Dec 2025 (Wed) 0.4309 0.4375 0.4309 0.4375 432
2nd Dec 2025 (Tue) 0.411 0.4186 0.411 0.4204 795
1st Dec 2025 (Mon) 0.4368 0.4368 0.4192 0.4275 3,544
28th Nov 2025 (Fri) 0.4438 0.4438 0.4154 0.436 200
27th Nov 2025 (Thu) 0.4338 0.4433 0.4233 0.424 6,079
26th Nov 2025 (Wed) 0.4338 0.4433 0.4233 0.424 5,283
25th Nov 2025 (Tue) 0.4066 0.4157 0.4066 0.416 1,038
24th Nov 2025 (Mon) 0.3908 0.4053 0.3908 0.4043 1,766
21st Nov 2025 (Fri) 0.385 0.404 0.3834 0.4067 3,180
20th Nov 2025 (Thu) 0.4313 0.435 0.4313 0.435 0
19th Nov 2025 (Wed) 0.4313 0.4575 0.431 0.435 254
18th Nov 2025 (Tue) 0.4478 0.4478 0.4375 0.4423 1,236
17th Nov 2025 (Mon) 0.455 0.455 0.455 0.455 0
14th Nov 2025 (Fri) 0.455 0.465 0.4505 0.4541 10,743
13th Nov 2025 (Thu) 0.4656 0.4746 0.453 0.455 7,525
12th Nov 2025 (Wed) 0.465 0.48 0.465 0.4653 4,907
11th Nov 2025 (Tue) 0.4702 0.4729 0.4702 0.4715 199
10th Nov 2025 (Mon) 0.4601 0.479 0.452 0.4692 3,903
7th Nov 2025 (Fri) 0.4761 0.4813 0.4569 0.451 2,316
6th Nov 2025 (Thu) 0.4911 0.50 0.4867 0.4935 25,991
5th Nov 2025 (Wed) 0.4999 0.4999 0.495 0.4975 2,131
4th Nov 2025 (Tue) 0.492 0.4997 0.492 0.4997 0
3rd Nov 2025 (Mon) 0.492 0.4997 0.49 0.4997 933
31st Oct 2025 (Fri) 0.4905 0.5049 0.4882 0.496 3,596
30th Oct 2025 (Thu) 0.4908 0.522 0.485 0.4954 15,515
29th Oct 2025 (Wed) 0.5002 0.5282 0.491 0.5085 50,616
28th Oct 2025 (Tue) 0.515 0.5502 0.511 0.5181 57,058
27th Oct 2025 (Mon) 0.517 0.5585 0.503 0.504 49,613
24th Oct 2025 (Fri) 0.485 0.68 0.4849 0.5201 376,867
23rd Oct 2025 (Thu) 0.4985 0.5175 0.4828 0.4863 17,467
22nd Oct 2025 (Wed) 0.5051 0.5657 0.4852 0.5002 117,435
21st Oct 2025 (Tue) 0.4979 0.8336 0.4925 0.7647 1,672,760
20th Oct 2025 (Mon) 0.4998 0.5004 0.465 0.48 8,827
FTSE 100 Latest
Value9,774.32
Change89.53