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
10th Jul 2026 (Fri) 0.3768 0.3768 0.362 0.368 5,296
9th Jul 2026 (Thu) 0.376 0.3763 0.3644 0.3641 295
8th Jul 2026 (Wed) 0.3647 0.3647 0.3647 0.3716 279
7th Jul 2026 (Tue) 0.3695 0.3695 0.365 0.365 1,708
6th Jul 2026 (Mon) 0.373 0.373 0.373 0.373 9,948
3rd Jul 2026 (Fri) 0.3657 0.3657 0.3541 0.3541 0
2nd Jul 2026 (Thu) 0.3657 0.367 0.3657 0.3541 700
1st Jul 2026 (Wed) 0.3586 0.3586 0.3586 0.3585 1,987
30th Jun 2026 (Tue) 0.3551 0.3688 0.3551 0.3565 670
29th Jun 2026 (Mon) 0.3636 0.364 0.363 0.3687 1,410
26th Jun 2026 (Fri) 0.34 0.359 0.34 0.3636 49,908
25th Jun 2026 (Thu) 0.3504 0.3504 0.3436 0.3436 720
24th Jun 2026 (Wed) 0.3504 0.3504 0.3421 0.3455 9,964
23rd Jun 2026 (Tue) 0.3551 0.3551 0.3537 0.3551 346
22nd Jun 2026 (Mon) 0.3624 0.3624 0.3402 0.356 5,670
19th Jun 2026 (Fri) 0.3613 0.3613 0.3613 0.3451 682
18th Jun 2026 (Thu) 0.3613 0.3613 0.3613 0.3451 682
17th Jun 2026 (Wed) 0.361 0.361 0.3516 0.375 11,197
16th Jun 2026 (Tue) 0.3999 0.3999 0.3545 0.36 15,187
15th Jun 2026 (Mon) 0.4006 0.4006 0.396 0.401 352
12th Jun 2026 (Fri) 0.4031 0.415 0.3894 0.4129 14,910
11th Jun 2026 (Thu) 0.3999 0.4072 0.3999 0.4072 1,280
10th Jun 2026 (Wed) 0.3999 0.3999 0.3999 0.3971 274
9th Jun 2026 (Tue) 0.3913 0.4175 0.3913 0.4007 3,461
8th Jun 2026 (Mon) 0.3733 0.3885 0.3714 0.3885 48,430
5th Jun 2026 (Fri) 0.4026 0.4026 0.38 0.39 16,633
4th Jun 2026 (Thu) 0.4054 0.4063 0.4054 0.4063 826
3rd Jun 2026 (Wed) 0.4054 0.4055 0.4053 0.422 13,126
2nd Jun 2026 (Tue) 0.42 0.43 0.407 0.417 61,603
1st Jun 2026 (Mon) 0.411 0.411 0.4105 0.405 12,822
29th May 2026 (Fri) 0.434 0.434 0.425 0.4224 22,019
28th May 2026 (Thu) 0.4315 0.445 0.4303 0.443 9,433
27th May 2026 (Wed) 0.4347 0.4452 0.424 0.4396 24,448
26th May 2026 (Tue) 0.474 0.4809 0.44 0.457 113,780
25th May 2026 (Mon) 0.4069 0.4955 0.4069 0.498 134,104
22nd May 2026 (Fri) 0.4069 0.4955 0.4069 0.498 134,104
21st May 2026 (Thu) 0.4199 0.45 0.415 0.4141 32,226
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
FTSE 100 Latest
Value10,497.29
Change24.84