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
10th Jul 2026 (Fri) 33.74 33.74 33.599 33.6675 732
9th Jul 2026 (Thu) 34.309 34.309 34.309 34.1173 100
8th Jul 2026 (Wed) 33.55 33.55 33.46 33.5626 30
7th Jul 2026 (Tue) 34.729 34.729 33.811 33.811 7
6th Jul 2026 (Mon) 34.729 34.729 34.47 34.4574 295
3rd Jul 2026 (Fri) 33.93 33.9946 33.93 33.9946 0
2nd Jul 2026 (Thu) 33.93 34.069 33.839 33.9946 0
1st Jul 2026 (Wed) 34.70 34.70 34.5724 34.5724 6
30th Jun 2026 (Tue) 34.70 34.849 34.70 34.9207 85
29th Jun 2026 (Mon) 33.90 33.90 33.90 34.3022 0
26th Jun 2026 (Fri) 33.61 33.63 33.56 33.6956 0
25th Jun 2026 (Thu) 33.669 33.719 33.59 33.6322 40
24th Jun 2026 (Wed) 33.21 33.21 33.119 33.2352 0
23rd Jun 2026 (Tue) 33.70 33.70 33.1846 33.1846 8
22nd Jun 2026 (Mon) 33.70 33.70 33.70 33.8299 18
19th Jun 2026 (Fri) 33.50 33.94 33.50 33.8919 545
18th Jun 2026 (Thu) 33.50 33.94 33.50 33.8919 545
17th Jun 2026 (Wed) 33.44 33.53 33.399 33.1236 0
16th Jun 2026 (Tue) 33.37 33.37 33.0347 33.0347 83
15th Jun 2026 (Mon) 33.37 33.57 33.369 33.3945 1
12th Jun 2026 (Fri) 33.08 33.209 33.00 32.9133 25
11th Jun 2026 (Thu) 31.689 32.8368 31.689 32.8368 0
10th Jun 2026 (Wed) 31.689 31.689 31.689 31.5517 0
9th Jun 2026 (Tue) 31.47 31.47 31.47 31.8641 0
8th Jun 2026 (Mon) 31.94 31.94 31.879 31.8335 435
5th Jun 2026 (Fri) 31.87 31.87 31.87 31.4687 0
4th Jun 2026 (Thu) 32.889 32.889 32.889 32.8401 100
3rd Jun 2026 (Wed) 32.98 32.98 32.5048 32.5048 0
2nd Jun 2026 (Tue) 32.98 33.1163 32.98 33.1163 1
1st Jun 2026 (Mon) 32.98 32.98 32.9131 32.9131 0
29th May 2026 (Fri) 32.98 32.98 32.98 32.8631 70
28th May 2026 (Thu) 32.729 32.9131 32.729 32.9131 0
27th May 2026 (Wed) 32.729 32.729 32.5006 32.5006 16
26th May 2026 (Tue) 32.729 32.729 32.67 32.7201 368
25th May 2026 (Mon) 31.779 32.2731 31.779 32.2731 0
22nd May 2026 (Fri) 31.779 32.2731 31.779 32.2731 0
21st May 2026 (Thu) 31.779 31.779 31.779 31.8921 0
20th May 2026 (Wed) 31.549 31.549 31.549 31.6448 100
19th May 2026 (Tue) 30.92 30.92 30.92 30.8658 0
18th May 2026 (Mon) 31.35 31.35 31.35 31.0569 20
15th May 2026 (Fri) 31.50 31.50 31.50 31.485 0
14th May 2026 (Thu) 32.20 32.20 32.20 32.1881 341
13th May 2026 (Wed) 31.811 32.0402 31.811 32.0402 13
12th May 2026 (Tue) 31.811 32.1212 31.811 32.1212 15
11th May 2026 (Mon) 31.811 31.811 31.811 32.2138 0
FTSE 100 Latest
Value10,497.29
Change24.84