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!

Putnam Emerging (PEMX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 59.60 59.60 59.4636 59.4636 0
17th Jul 2025 (Thu) 59.60 59.60 59.60 59.804 109
16th Jul 2025 (Wed) 59.28 59.783 59.28 59.783 0
15th Jul 2025 (Tue) 59.28 59.4528 59.28 59.4528 0
14th Jul 2025 (Mon) 59.28 59.28 59.1193 59.1193 0
11th Jul 2025 (Fri) 59.28 59.28 59.21 59.1926 1,500
10th Jul 2025 (Thu) 59.75 59.75 59.75 59.7315 130
9th Jul 2025 (Wed) 59.15 59.7324 59.15 59.7324 34
8th Jul 2025 (Tue) 59.15 59.4084 59.15 59.4084 199
7th Jul 2025 (Mon) 59.15 59.15 58.78 58.8641 509
4th Jul 2025 (Fri) 60.04 60.04 60.04 59.9952 125
3rd Jul 2025 (Thu) 60.04 60.04 60.04 59.9952 125
2nd Jul 2025 (Wed) 59.38 59.578 59.38 59.578 0
1st Jul 2025 (Tue) 59.38 59.38 59.23 59.2288 100
30th Jun 2025 (Mon) 59.02 59.02 59.02 59.2848 3
27th Jun 2025 (Fri) 59.13 59.13 59.01 59.0629 233
26th Jun 2025 (Thu) 58.93 58.93 58.93 59.094 112
25th Jun 2025 (Wed) 56.33 58.4027 56.33 58.4027 38
24th Jun 2025 (Tue) 56.33 58.2947 56.33 58.2947 0
23rd Jun 2025 (Mon) 56.33 56.51 56.33 56.6134 227
20th Jun 2025 (Fri) 54.91 56.2758 54.91 56.2758 27
19th Jun 2025 (Thu) 54.91 56.3309 54.91 56.3309 24
18th Jun 2025 (Wed) 54.91 56.3309 54.91 56.3309 24
17th Jun 2025 (Tue) 54.91 56.3812 54.91 56.3812 0
16th Jun 2025 (Mon) 54.91 57.079 54.91 57.079 0
13th Jun 2025 (Fri) 54.91 56.2166 54.91 56.2166 0
12th Jun 2025 (Thu) 54.91 57.0743 54.91 57.0743 0
11th Jun 2025 (Wed) 54.91 57.0415 54.91 57.0415 0
10th Jun 2025 (Tue) 54.91 56.7673 54.91 56.7673 0
9th Jun 2025 (Mon) 54.91 56.2809 54.91 56.2809 0
6th Jun 2025 (Fri) 54.91 56.0124 54.91 56.0124 0
5th Jun 2025 (Thu) 54.91 55.7404 54.91 55.7404 0
4th Jun 2025 (Wed) 54.91 55.6896 54.91 55.6896 0
3rd Jun 2025 (Tue) 54.91 55.2141 54.91 55.2141 0
2nd Jun 2025 (Mon) 54.91 55.1739 54.91 55.1739 0
30th May 2025 (Fri) 54.91 54.91 54.7915 54.7915 0
29th May 2025 (Thu) 54.91 55.2722 54.91 55.2722 0
28th May 2025 (Wed) 55.3782 55.3782 55.3782 55.3782 0
27th May 2025 (Tue) 55.069 55.069 55.069 55.069 0
26th May 2025 (Mon) 55.069 55.069 55.069 55.069 0
24th May 2025 (Sat) 54.9009 55.069 54.9009 55.069 0
23rd May 2025 (Fri) 54.9009 54.9009 54.9009 54.9009 0
22nd May 2025 (Thu) 55.2366 55.2366 55.2366 55.2366 0
21st May 2025 (Wed) 55.0313 55.0313 55.0313 55.0313 0
20th May 2025 (Tue) 55.4139 55.4139 55.4139 55.4139 0
19th May 2025 (Mon) 55.3576 55.3576 55.3576 55.3576 0
FTSE 100 Latest
Value8,992.12
Change19.48