Em Corp (EMDH)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 852.1 | 0.8 | 0.09 | 852.1 | 852.1 | 852.1 | 0 |
| 1721665800 | 851.3 | 1.5 | 0.18 | 851.3 | 851.3 | 851.3 | 0 |
| 1721406600 | 849.8 | -1.65 | -0.19 | 849.8 | 849.8 | 849.8 | 0 |
| 1721320200 | 851.45 | -0.3 | -0.04 | 851.45 | 851.45 | 851.45 | 0 |
| 1721233800 | 851.75 | -0.6 | -0.07 | 851.75 | 851.75 | 851.75 | 0 |
| 1721147400 | 852.35 | -0.3 | -0.04 | 852.35 | 852.35 | 852.35 | 0 |
| 1721061000 | 852.65 | 0.3 | 0.04 | 852 | 860.05 | 849.3 | 18000 |
| 1720801800 | 852.35 | 1.3 | 0.15 | 852.35 | 852.35 | 852.35 | 0 |
| 1720715400 | 851.05 | -20.8 | -2.39 | 851.05 | 851.05 | 851.05 | 0 |
| 1720629000 | 871.85 | 1.85 | 0.21 | 871.85 | 871.85 | 871.85 | 0 |
| 1720542600 | 870 | -0.3 | -0.03 | 869.5 | 873.05 | 869.5 | 943 |
| 1720456200 | 870.3 | -1.35 | -0.15 | 870.3 | 870.3 | 870.3 | 0 |
| 1720197000 | 871.65 | 4.8 | 0.55 | 871.65 | 871.65 | 871.65 | 4030 |
| 1720110600 | 866.85 | -2.5 | -0.29 | 866.85 | 866.85 | 866.85 | 0 |
| 1720024200 | 869.35 | 3.75 | 0.43 | 869.35 | 869.35 | 869.35 | 0 |
| 1719937800 | 865.6 | 2.4 | 0.28 | 865.6 | 865.6 | 865.6 | 0 |
| 1719851400 | 863.2 | -4.8 | -0.55 | 863.4 | 866.55 | 861.55 | 387 |
| 1719592200 | 868 | 0 | 0.00 | 868 | 868 | 868 | 0 |
| 1719505800 | 868 | 2.15 | 0.25 | 868 | 868 | 868 | 0 |
| 1719419400 | 865.85 | -2.6 | -0.30 | 865.85 | 865.85 | 865.85 | 0 |
| 1719333000 | 868.45 | 0.4 | 0.05 | 868.45 | 868.45 | 868.45 | 0 |
| 1719246600 | 868.05 | 2.25 | 0.26 | 867.9 | 869.15 | 866.35 | 18000 |
| 1718987400 | 865.8 | -2 | -0.23 | 865.8 | 865.8 | 865.8 | 0 |
| 1718901000 | 867.8 | 0 | 0.00 | 867.8 | 867.8 | 867.8 | 0 |
| 1718814600 | 867.8 | 1.7 | 0.20 | 867.8 | 867.8 | 867.8 | 0 |
| 1718728200 | 866.1 | 1.55 | 0.18 | 866.1 | 866.1 | 866.1 | 0 |
| 1718641800 | 864.55 | -1.7 | -0.20 | 864.55 | 864.55 | 864.55 | 0 |
| 1718382600 | 866.25 | -1.85 | -0.21 | 866.25 | 866.25 | 866.25 | 0 |
| 1718296200 | 868.1 | 0.45 | 0.05 | 868.1 | 868.1 | 868.1 | 0 |
| 1718209800 | 867.65 | 4.9 | 0.57 | 867.65 | 867.65 | 867.65 | 0 |
| 1718123400 | 862.75 | 1 | 0.12 | 862.75 | 862.75 | 862.75 | 0 |
| 1718037000 | 861.75 | 0.4 | 0.05 | 858.5 | 862.45 | 858.5 | 4342 |
| 1717777800 | 861.35 | -5.7 | -0.66 | 861.35 | 861.35 | 861.35 | 0 |
| 1717691400 | 867.05 | 1.05 | 0.12 | 867.05 | 867.05 | 867.05 | 0 |
| 1717605000 | 866 | 1.3 | 0.15 | 866 | 866 | 866 | 0 |
| 1717518600 | 864.7 | -0.2 | -0.02 | 864.7 | 864.7 | 864.7 | 0 |
| 1717432200 | 864.9 | 3.45 | 0.40 | 864.9 | 864.9 | 864.9 | 0 |
| 1717173000 | 861.45 | 1.45 | 0.17 | 861.45 | 861.45 | 861.45 | 0 |
| 1717086600 | 860 | 2.5 | 0.29 | 860 | 860 | 860 | 0 |
| 1717000200 | 857.5 | -2.15 | -0.25 | 857.5 | 857.5 | 857.5 | 0 |
| 1716913800 | 859.65 | -2.55 | -0.30 | 859.65 | 859.65 | 859.65 | 0 |
| 1716568200 | 862.2 | 2.1 | 0.24 | 862.2 | 862.2 | 862.2 | 0 |
| 1716481800 | 860.1 | -1.95 | -0.23 | 860.1 | 860.1 | 860.1 | 0 |
| 1716395400 | 862.05 | -0.7 | -0.08 | 862.05 | 862.05 | 862.05 | 0 |
| 1716309000 | 862.75 | 0.95 | 0.11 | 862.75 | 862.75 | 862.75 | 0 |
| 1716222600 | 861.8 | 0.45 | 0.05 | 861.8 | 861.8 | 861.8 | 0 |
| 1715963400 | 861.35 | -1.85 | -0.21 | 861.35 | 861.35 | 861.35 | 0 |
| 1715877000 | 863.2 | 2.4 | 0.28 | 863.2 | 863.2 | 863.2 | 0 |
| 1715790600 | 860.8 | 3.7 | 0.43 | 860.8 | 860.8 | 860.8 | 0 |
| 1715704200 | 857.1 | 1.75 | 0.20 | 857.1 | 857.1 | 857.1 | 0 |
| 1715617800 | 855.35 | -1.2 | -0.14 | 855.35 | 855.35 | 855.35 | 0 |
| 1715358600 | 856.55 | 1.3 | 0.15 | 856.55 | 856.55 | 856.55 | 0 |
| 1715272200 | 855.25 | -0.5 | -0.06 | 856.4 | 856.4 | 854.5 | 773 |
| 1715185800 | 855.75 | -0.55 | -0.06 | 855.75 | 855.75 | 855.75 | 0 |
| 1715099400 | 856.3 | -0.2 | -0.02 | 856.3 | 856.3 | 856.3 | 0 |
| 1714753800 | 856.5 | 5.9 | 0.69 | 856.5 | 856.5 | 856.5 | 0 |
| 1714667400 | 850.6 | 3.85 | 0.45 | 847.8 | 854.4 | 847.7 | 796 |
| 1714581000 | 846.75 | -1.45 | -0.17 | 846.75 | 846.75 | 846.75 | 0 |
| 1714494600 | 848.2 | -1.45 | -0.17 | 848.2 | 848.2 | 848.2 | 0 |
| 1714408200 | 849.65 | 1.2 | 0.14 | 849.65 | 849.65 | 849.65 | 0 |
| 1714149000 | 848.45 | 2.05 | 0.24 | 848.45 | 848.45 | 848.45 | 0 |
| 1714062600 | 846.4 | -1.35 | -0.16 | 846.4 | 846.4 | 846.4 | 0 |
| 1713976200 | 847.75 | -2.65 | -0.31 | 847.75 | 847.75 | 847.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
