Ish Jp Es $em-d (EMES)
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 |
|---|---|---|---|---|---|---|---|
| 1738603800 | 4.2515 | 0 | 0.05 | 4.232 | 4.25175 | 4.2255 | 45891 |
| 1738344600 | 4.24925 | 0 | 0.09 | 4.255 | 4.255 | 4.24425 | 6738 |
| 1738258200 | 4.2455 | 0.01 | 0.21 | 4.2535 | 4.2634999 | 4.24225 | 12169 |
| 1738171800 | 4.23675 | 0 | 0.03 | 4.245 | 4.245 | 4.236 | 63923 |
| 1738085400 | 4.2355 | -0.01 | -0.16 | 4.2345 | 4.2355 | 4.228 | 93312 |
| 1737999000 | 4.2425 | 0.02 | 0.39 | 4.232 | 4.2425 | 4.223 | 9144 |
| 1737739800 | 4.226 | 0.01 | 0.27 | 4.2325 | 4.2325 | 4.2162499 | 13811 |
| 1737653400 | 4.21475 | -0.01 | -0.17 | 4.218 | 4.218 | 4.207 | 17923 |
| 1737567000 | 4.222 | 0 | 0.05 | 4.2215 | 4.232 | 4.2185 | 113206 |
| 1737480600 | 4.21975 | 0.01 | 0.14 | 4.2125 | 4.222 | 4.21225 | 104 |
| 1737394200 | 4.21375 | 0.01 | 0.27 | 4.1965 | 4.2165 | 4.1925 | 15122 |
| 1737135000 | 4.2025 | 0.01 | 0.21 | 4.2015 | 4.212 | 4.198 | 315755 |
| 1737048600 | 4.1935 | 0 | 0.01 | 4.1935 | 4.1975 | 4.1825 | 35314 |
| 1736962200 | 4.1929999 | 0.05 | 1.27 | 4.159 | 4.20925 | 4.1565 | 23425 |
| 1736875800 | 4.1405 | -0 | -0.04 | 4.1575 | 4.16575 | 4.1405 | 52169 |
| 1736789400 | 4.14225 | -0.01 | -0.33 | 4.1555 | 4.156 | 4.14025 | 12651 |
| 1736530200 | 4.156 | -0.03 | -0.78 | 4.1929999 | 4.617 | 4.1495 | 14406 |
| 1736443800 | 4.1885 | 0.02 | 0.49 | 4.1695 | 4.1885 | 4.16875 | 6077 |
| 1736357400 | 4.168 | -0 | -0.09 | 4.1845 | 4.1845 | 4.15975 | 11588 |
| 1736271000 | 4.17175 | -0.01 | -0.30 | 4.2055 | 4.2055 | 4.16675 | 36498 |
| 1736184600 | 4.1845 | -0.01 | -0.12 | 4.1895 | 4.1975 | 4.1762499 | 80196 |
| 1735925400 | 4.1895 | 0.01 | 0.26 | 4.1865 | 4.1955 | 4.18175 | 55882 |
| 1735839000 | 4.1785 | -0 | -0.05 | 4.174 | 4.18925 | 4.1697499 | 93864 |
| 1735666200 | 4.18075 | 0 | 0.00 | 4.18075 | 4.18075 | 4.18075 | 0 |
| 1735579800 | 4.18075 | 0.01 | 0.35 | 4.152 | 4.182 | 4.152 | 2206 |
| 1735320600 | 4.166 | -0.01 | -0.15 | 4.1845 | 4.1845 | 4.166 | 16981 |
| 1735061400 | 4.17225 | 0 | 0.00 | 4.159 | 4.1755 | 4.159 | 40269 |
| 1734975000 | 4.17225 | -0.02 | -0.37 | 4.208 | 4.208 | 4.16625 | 6726 |
| 1734715800 | 4.18775 | 0.02 | 0.53 | 4.1655 | 4.1885 | 4.159 | 6351 |
| 1734629400 | 4.1655 | -0.06 | -1.37 | 4.2005 | 4.2005 | 4.1609999 | 46299 |
| 1734543000 | 4.2234999 | -0 | -0.08 | 4.199 | 4.23375 | 4.199 | 10025 |
| 1734456600 | 4.227 | 0 | 0.05 | 4.233 | 4.233 | 4.219 | 24278 |
| 1734370200 | 4.22475 | -0.01 | -0.24 | 4.24 | 4.2425 | 4.224 | 4980 |
| 1734111000 | 4.235 | -0.03 | -0.74 | 4.261 | 4.261 | 4.2335 | 31906 |
| 1734024600 | 4.26675 | -0.01 | -0.15 | 4.265 | 4.275 | 4.263 | 26482 |
| 1733938200 | 4.27325 | -0.01 | -0.12 | 4.272 | 4.2865 | 4.2685 | 47178 |
| 1733851800 | 4.27825 | -0.01 | -0.12 | 4.268 | 4.2835 | 4.268 | 15914 |
| 1733765400 | 4.28325 | -0 | -0.05 | 4.2835 | 4.2955 | 4.28175 | 8520989 |
| 1733506200 | 4.2852499 | 0.01 | 0.32 | 4.2505 | 4.2925 | 4.2505 | 12344 |
| 1733419800 | 4.2715 | 0 | 0.10 | 4.2645 | 4.272 | 4.26425 | 326 |
| 1733333400 | 4.26725 | 0.01 | 0.26 | 4.256 | 4.26825 | 4.24975 | 68182 |
| 1733247000 | 4.256 | -0.01 | -0.23 | 4.248 | 4.264 | 4.248 | 53547 |
| 1733160600 | 4.266 | 0.01 | 0.23 | 4.251 | 4.266 | 4.246 | 32490 |
| 1732901400 | 4.256 | 0 | 0.09 | 4.257 | 4.257 | 4.25175 | 3612 |
| 1732815000 | 4.25225 | 0.01 | 0.19 | 4.2415 | 4.25325 | 4.2415 | 5906 |
| 1732728600 | 4.244 | 0.01 | 0.32 | 4.241 | 4.24875 | 4.2365 | 12330 |
| 1732642200 | 4.2305 | -0.01 | -0.15 | 4.2234999 | 4.23525 | 4.2234999 | 5454 |
| 1732555800 | 4.237 | 0.03 | 0.78 | 4.2225 | 4.237 | 4.21375 | 3315 |
| 1732296600 | 4.20425 | -0.01 | -0.14 | 4.2074999 | 4.2165 | 4.20225 | 2619 |
| 1732210200 | 4.21025 | 0.01 | 0.33 | 4.2105 | 4.216 | 4.20425 | 86708 |
| 1732123800 | 4.1965 | -0 | -0.01 | 4.204 | 4.204 | 4.19 | 213122 |
| 1732037400 | 4.19675 | 0.03 | 0.61 | 4.1929999 | 4.1985 | 4.18225 | 393738 |
| 1731951000 | 4.1715 | -0.01 | -0.13 | 4.183 | 4.183 | 4.1689999 | 750847 |
| 1731691800 | 4.1769999 | -0.03 | -0.64 | 4.215 | 4.215 | 4.1695 | 3947 |
| 1731605400 | 4.204 | -0.11 | -2.52 | 4.1955 | 4.2055 | 4.192 | 3926 |
| 1731519000 | 4.3125 | -0 | -0.02 | 4.3125 | 4.32675 | 4.2995 | 18453 |
| 1731432600 | 4.3135 | -0.03 | -0.58 | 4.3259999 | 4.331 | 4.312 | 5185 |
| 1731346200 | 4.33875 | -0.01 | -0.14 | 4.344 | 4.34425 | 4.334 | 10235 |
| 1731087000 | 4.345 | 0.02 | 0.41 | 4.3395 | 4.3484999 | 4.33875 | 14642 |
| 1731000600 | 4.32725 | 0.06 | 1.29 | 4.3 | 4.3305 | 4.29975 | 9185 |
| 1730914200 | 4.272 | -0.01 | -0.12 | 4.2755 | 4.2755 | 4.25525 | 7474 |
| 1730827800 | 4.27725 | -0.02 | -0.49 | 4.2965 | 4.298 | 4.27625 | 9492 |
| 1730741400 | 4.29825 | 0.01 | 0.22 | 4.315 | 4.315 | 4.2875 | 2546 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
