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
28th Sep 2026 (Mon) 0.4133 0.4152 0.4032 0.41 15,249
25th Sep 2026 (Fri) 0.4602 0.4672 0.41 0.431 16,792
24th Sep 2026 (Thu) 0.452 0.462 0.4508 0.461 14,261
23rd Sep 2026 (Wed) 0.456 0.47 0.45 0.4506 11,664
22nd Sep 2026 (Tue) 0.468 0.468 0.4518 0.4654 36,652
21st Sep 2026 (Mon) 0.47 0.4723 0.4652 0.47 6,494
18th Sep 2026 (Fri) 0.4801 0.4917 0.4608 0.4816 11,903
17th Sep 2026 (Thu) 0.475 0.496 0.4732 0.4849 1,938
16th Sep 2026 (Wed) 0.4999 0.4999 0.4733 0.47 18,345
15th Sep 2026 (Tue) 0.5001 0.5001 0.4821 0.496 9,154
14th Sep 2026 (Mon) 0.5105 0.5156 0.491 0.4965 50,629
11th Sep 2026 (Fri) 0.525 0.5399 0.5205 0.5201 28,768
10th Sep 2026 (Thu) 0.534 0.535 0.5161 0.5201 12,416
9th Sep 2026 (Wed) 0.5285 0.5358 0.5159 0.5257 38,531
8th Sep 2026 (Tue) 0.4951 0.5298 0.4951 0.5192 71,967
7th Sep 2026 (Mon) 0.4824 0.522 0.4824 0.5176 115,948
4th Sep 2026 (Fri) 0.4824 0.522 0.4824 0.5176 115,948
3rd Sep 2026 (Thu) 0.4798 0.4931 0.47 0.4813 64,968
2nd Sep 2026 (Wed) 0.51 0.518 0.4851 0.4812 52,357
1st Sep 2026 (Tue) 0.4898 0.5049 0.468 0.49 131,911
31st Aug 2026 (Mon) 0.4817 0.4999 0.47 0.473 75,876
28th Aug 2026 (Fri) 0.4781 0.498 0.4781 0.487 56,736
27th Aug 2026 (Thu) 0.4532 0.51 0.4532 0.474 100,837
26th Aug 2026 (Wed) 0.4699 0.4791 0.4448 0.4501 101,224
25th Aug 2026 (Tue) 0.4737 0.50 0.4557 0.465 144,230
24th Aug 2026 (Mon) 0.4358 0.4845 0.4349 0.4651 235,563
21st Aug 2026 (Fri) 0.3653 0.4554 0.3653 0.44 91,400
20th Aug 2026 (Thu) 0.3737 0.383 0.3726 0.3825 22,681
19th Aug 2026 (Wed) 0.3763 0.38 0.3726 0.37 1,265
18th Aug 2026 (Tue) 0.3767 0.3767 0.3767 0.3763 139
17th Aug 2026 (Mon) 0.3809 0.3809 0.3711 0.3711 14
14th Aug 2026 (Fri) 0.3809 0.3809 0.3782 0.3761 613
13th Aug 2026 (Thu) 0.38 0.38 0.3704 0.3799 4,019
12th Aug 2026 (Wed) 0.3826 0.3826 0.3826 0.3871 245
11th Aug 2026 (Tue) 0.3756 0.3758 0.3756 0.3774 4,723
10th Aug 2026 (Mon) 0.3665 0.3702 0.3665 0.3702 112
7th Aug 2026 (Fri) 0.3665 0.3665 0.365 0.368 286
6th Aug 2026 (Thu) 0.3707 0.3707 0.368 0.3665 2,687
5th Aug 2026 (Wed) 0.3748 0.3748 0.3707 0.3707 197
4th Aug 2026 (Tue) 0.3748 0.3748 0.3714 0.3668 1,590
3rd Aug 2026 (Mon) 0.3681 0.3795 0.3681 0.3795 33
31st Jul 2026 (Fri) 0.3681 0.3681 0.3681 0.37 319
30th Jul 2026 (Thu) 0.3666 0.3746 0.3666 0.3746 3,375
29th Jul 2026 (Wed) 0.3742 0.3742 0.3742 0.3761 3,055
FTSE 100 Latest
Value10,721.85
Change36.97