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
20th May 2026 (Wed) 0.402 0.402 0.402 0.402 31
19th May 2026 (Tue) 0.402 0.402 0.4015 0.4015 31
18th May 2026 (Mon) 0.402 0.402 0.402 0.4011 20
15th May 2026 (Fri) 0.4011 0.4011 0.4011 0.4011 168
14th May 2026 (Thu) 0.4141 0.4156 0.4141 0.4156 97
13th May 2026 (Wed) 0.4141 0.4141 0.406 0.406 84
12th May 2026 (Tue) 0.4141 0.4141 0.4141 0.4145 12
11th May 2026 (Mon) 0.4142 0.4142 0.4142 0.4299 133
8th May 2026 (Fri) 0.4141 0.4141 0.4141 0.4141 351
7th May 2026 (Thu) 0.45 0.45 0.4282 0.4282 38
6th May 2026 (Wed) 0.45 0.47 0.4062 0.4041 18,877
5th May 2026 (Tue) 0.4261 0.4261 0.426 0.429 1,010
4th May 2026 (Mon) 0.449 0.449 0.449 0.4403 299
1st May 2026 (Fri) 0.4397 0.449 0.4397 0.44 4,019
30th Apr 2026 (Thu) 0.435 0.435 0.435 0.4304 473
29th Apr 2026 (Wed) 0.4406 0.4406 0.43 0.44 623
28th Apr 2026 (Tue) 0.44 0.44 0.4311 0.4311 74
27th Apr 2026 (Mon) 0.44 0.4484 0.4328 0.436 1,220
24th Apr 2026 (Fri) 0.4394 0.4394 0.4394 0.44 426
23rd Apr 2026 (Thu) 0.4257 0.44 0.4021 0.4266 8,822
22nd Apr 2026 (Wed) 0.4301 0.4301 0.4299 0.43 7,656
21st Apr 2026 (Tue) 0.45 0.45 0.4321 0.4476 2,878
20th Apr 2026 (Mon) 0.45 0.45 0.44 0.448 1,926
17th Apr 2026 (Fri) 0.45 0.45 0.43 0.432 996
16th Apr 2026 (Thu) 0.41 0.449 0.41 0.449 462
15th Apr 2026 (Wed) 0.41 0.434 0.41 0.434 533
14th Apr 2026 (Tue) 0.41 0.4489 0.41 0.4383 8,829
13th Apr 2026 (Mon) 0.4199 0.42 0.404 0.414 3,673
10th Apr 2026 (Fri) 0.44 0.44 0.4001 0.44 1,888
9th Apr 2026 (Thu) 0.4285 0.4473 0.4285 0.4479 701
8th Apr 2026 (Wed) 0.439 0.4688 0.43 0.45 14,313
7th Apr 2026 (Tue) 0.4018 0.42 0.4018 0.42 309
6th Apr 2026 (Mon) 0.389 0.3966 0.389 0.42 16,457
3rd Apr 2026 (Fri) 0.4017 0.425 0.3835 0.404 15,607
2nd Apr 2026 (Thu) 0.4017 0.425 0.3835 0.404 15,607
1st Apr 2026 (Wed) 0.3829 0.3829 0.3829 0.383 1,041
31st Mar 2026 (Tue) 0.3828 0.383 0.3828 0.377 797
30th Mar 2026 (Mon) 0.38 0.383 0.38 0.38 1,767
27th Mar 2026 (Fri) 0.374 0.381 0.3601 0.3848 3,426
26th Mar 2026 (Thu) 0.3819 0.3819 0.3817 0.3819 1,994
25th Mar 2026 (Wed) 0.3625 0.3625 0.3618 0.38 328
24th Mar 2026 (Tue) 0.382 0.383 0.3818 0.374 2,118
23rd Mar 2026 (Mon) 0.369 0.382 0.369 0.382 24
FTSE 100 Latest
Value10,443.47
Change11.13