Msci Em Min Te Share History

Msci Em Min Te Share Price history. The following table shows end-of-day data EEMK historical share prices for Msci Em Min Te, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

EEMK.L
Share Price EEMK.L
Charts EEMK.L
Trades EEMK.L
History Compare
EEMK.L EEMK.L
Share News EEMK.L
RNS EEMK.L
Accounts

Date	Open	High	Low	Close	Volume
2026-06-11	16.53	16.60	16.45	16.64	12,740
2026-06-10	16.59	16.64	16.43	16.48	165,094
2026-06-09	16.71	16.71	16.49	16.49	0
2026-06-08	16.69	16.75	16.68	16.71	11,780
2026-06-05	16.88	16.88	16.88	16.67	340
2026-06-04	17.21	17.23	17.10	17.26	13,713
2026-06-03	17.69	17.69	17.63	17.59	4,800
2026-06-02	17.48	17.74	17.48	17.74	0
2026-06-01	17.15	17.48	17.15	17.48	0
2026-05-29	17.16	17.16	17.15	17.15	0
2026-05-28	16.93	17.03	16.88	17.16	9,513
2026-05-27	17.13	17.20	17.13	17.05	5,140
2026-05-26	16.89	17.10	16.89	17.06	8,624
2026-05-25	16.62	16.62	16.62	16.62	0
2026-05-22	16.60	16.60	16.54	16.62	20,241
2026-05-21	16.34	16.40	16.34	16.40	0
2026-05-20	16.14	16.14	16.14	16.34	650
2026-05-19	16.12	16.12	16.08	16.03	10,102
2026-05-18	16.28	16.38	16.28	16.19	597,668
2026-05-15	16.35	16.35	16.35	16.37	2,480
2026-05-14	16.69	16.82	16.69	16.82	0
2026-05-13	16.50	16.54	16.50	16.69	37,401
2026-05-12	16.52	16.52	16.23	16.20	4,868
2026-05-11	16.76	16.76	16.76	16.84	630
2026-05-08	16.66	16.66	16.63	16.80	4,355
2026-05-07	16.68	16.68	16.66	16.66	0
2026-05-06	16.48	16.60	16.48	16.68	6,301
2026-05-05	16.21	16.24	16.21	16.30	5,200
2026-05-04	15.98	15.98	15.98	15.98	0
2026-05-01	15.79	15.98	15.79	15.98	0
2026-04-30	15.71	15.79	15.71	15.79	400
2026-04-29	15.63	15.71	15.63	15.71	0
2026-04-28	15.82	15.82	15.64	15.63	93,106
2026-04-27	15.84	15.84	15.84	15.84	0
2026-04-24	15.75	15.75	15.72	15.84	4,690
2026-04-23	15.59	15.63	15.59	15.71	5,265
2026-04-22	15.57	15.57	15.57	15.57	1,507
2026-04-21	15.57	15.57	15.57	15.57	25

Top Risers

Share	Price	Change
Mercantile Ports & Logistics (MPL)	1.55	24%
Mobico Group (MCG)	24.22	15.22%
CAP-XX (CPX)	0.275	14.58%
IQE (IQE)	43.90	11.7%
Atome (ATOM)	35.00	11.11%

Top Fallers

Share	Price	Change
RWS Holdings (RWS)	80.25	-21.86%
Celsius Resources Limited (CLA)	0.275	-15.38%
Ethernity Net (ENET)	0.0011	-15.38%
Halma (HLMA)	3,928.00	-15.38%
GreenRoc Strategic Materials (GROC)	2.95	-10.61%

Top By Volume

Share	Price	Volume
Premier African Minerals (PREM)	0.0205	3,729,177,327
Ethernity Net (ENET)	0.0011	1,060,855,182
Quantum Helium (QHE)	0.0215	831,418,726
Forgent (FORG)	0.017	817,064,307
Bezant Resources PLC (BZT)	0.12	533,348,821

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.