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!

F/m Emerald Spe (SPIT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 31.19 31.19 30.6066 30.6066 54
25th Sep 2026 (Fri) 31.19 31.19 31.19 31.1958 32
24th Sep 2026 (Thu) 31.68 31.68 31.1693 31.1693 19
23rd Sep 2026 (Wed) 31.68 31.68 31.161 31.161 98
22nd Sep 2026 (Tue) 31.68 31.71 31.68 31.5196 101
21st Sep 2026 (Mon) 31.609 31.609 31.609 31.5057 0
18th Sep 2026 (Fri) 31.21 31.21 31.21 31.1837 133
17th Sep 2026 (Thu) 30.92 31.49 30.92 31.4739 0
16th Sep 2026 (Wed) 31.049 31.049 31.049 31.1373 100
15th Sep 2026 (Tue) 31.049 31.049 31.049 30.9767 0
14th Sep 2026 (Mon) 31.521 31.521 31.1477 31.1477 1
11th Sep 2026 (Fri) 31.521 31.521 31.3977 31.3977 3
10th Sep 2026 (Thu) 31.521 31.521 31.39 31.2153 300
9th Sep 2026 (Wed) 31.76 31.77 31.76 31.57 10
8th Sep 2026 (Tue) 32.06 32.06 32.06 31.9867 260
7th Sep 2026 (Mon) 31.75 31.75 31.75 31.7737 121
4th Sep 2026 (Fri) 31.75 31.75 31.75 31.7737 121
3rd Sep 2026 (Thu) 31.69 31.699 31.69 31.7252 204
2nd Sep 2026 (Wed) 31.629 31.629 31.2718 31.2718 6
1st Sep 2026 (Tue) 31.629 31.629 31.629 31.337 10
31st Aug 2026 (Mon) 31.77 31.77 31.77 31.8783 41
28th Aug 2026 (Fri) 32.67 32.67 32.17 32.0761 0
27th Aug 2026 (Thu) 32.739 32.739 32.739 32.7862 0
26th Aug 2026 (Wed) 32.80 32.80 32.69 32.7081 108
25th Aug 2026 (Tue) 32.73 32.73 32.73 32.7397 690
24th Aug 2026 (Mon) 33.02 33.02 33.00 32.6381 71
21st Aug 2026 (Fri) 33.11 33.11 33.11 33.2667 0
20th Aug 2026 (Thu) 33.849 33.849 33.0433 33.0433 13
19th Aug 2026 (Wed) 33.849 33.849 33.63 33.6759 682
18th Aug 2026 (Tue) 34.05 34.05 33.86 33.8451 572
17th Aug 2026 (Mon) 34.56 34.56 34.56 34.45 106
14th Aug 2026 (Fri) 34.14 34.14 34.14 34.4352 57
13th Aug 2026 (Thu) 34.36 34.36 34.36 34.21 104
12th Aug 2026 (Wed) 34.34 34.43 34.31 34.3441 1,255
11th Aug 2026 (Tue) 34.05 34.05 34.0055 34.0055 168
10th Aug 2026 (Mon) 34.05 34.19 34.05 34.19 5
7th Aug 2026 (Fri) 34.05 34.10 34.05 34.1789 540
6th Aug 2026 (Thu) 34.019 34.019 34.019 33.85 0
5th Aug 2026 (Wed) 33.95 33.989 33.949 33.9047 203
4th Aug 2026 (Tue) 33.58 34.04 33.58 33.9804 200
3rd Aug 2026 (Mon) 32.05 32.9263 32.05 32.9263 55
31st Jul 2026 (Fri) 32.05 32.349 32.05 32.284 121
30th Jul 2026 (Thu) 31.809 31.829 31.809 32.12 100
29th Jul 2026 (Wed) 30.729 30.729 30.729 30.6915 0
FTSE 100 Latest
Value10,684.88
Change-10.37