Amsci Em Sri (MSRG)
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 |
|---|---|---|---|---|---|---|---|
| 1728923400 | 4547.5 | -20 | -0.44 | 4547.5 | 4547.5 | 4547.5 | 8 |
| 1728664200 | 4567.5 | 15.5 | 0.34 | 4532 | 4567.5 | 4532 | 19 |
| 1728577800 | 4552 | 14.75 | 0.33 | 4552 | 4552 | 4552 | 20 |
| 1728491400 | 4537.25 | -9.75 | -0.21 | 4519.5 | 4537.25 | 4508 | 29 |
| 1728405000 | 4547 | -103.25 | -2.22 | 4540.5 | 4547 | 4525 | 1645 |
| 1728318600 | 4650.25 | 53.75 | 1.17 | 4650.25 | 4650.25 | 4650.25 | 2 |
| 1728059400 | 4596.5 | 11.75 | 0.26 | 4605 | 4605 | 4594.5 | 2546 |
| 1727973000 | 4584.75 | 37 | 0.81 | 4589.5 | 4589.5 | 4584.75 | 1350 |
| 1727886600 | 4547.75 | 84 | 1.88 | 4547.75 | 4547.75 | 4547.75 | 22 |
| 1727800200 | 4463.75 | 8.75 | 0.20 | 4488 | 4488 | 4463.75 | 117 |
| 1727713800 | 4455 | -50.5 | -1.12 | 4523.5 | 4524.5 | 4455 | 10 |
| 1727454600 | 4505.5 | 51 | 1.14 | 4506.5 | 4511.4 | 4496.5 | 1608 |
| 1727368200 | 4454.5 | 111.25 | 2.56 | 4404.5 | 4482.5 | 4404.5 | 292 |
| 1727281800 | 4343.25 | -0.75 | -0.02 | 4343.25 | 4343.25 | 4343.25 | 315 |
| 1727195400 | 4344 | 95.75 | 2.25 | 4313 | 4344 | 4313 | 14 |
| 1727109000 | 4248.25 | 22 | 0.52 | 4243.27 | 4248.25 | 4243.27 | 991 |
| 1726849800 | 4226.25 | 5.25 | 0.12 | 4237.5 | 4237.5 | 4226.25 | 61 |
| 1726763400 | 4221 | 30.75 | 0.73 | 4217 | 4221 | 4217 | 61 |
| 1726677000 | 4190.25 | -30.25 | -0.72 | 4190.25 | 4190.25 | 4190.25 | 8 |
| 1726590600 | 4220.5 | 38 | 0.91 | 4210.5 | 4220.5 | 4210.5 | 63 |
| 1726504200 | 4182.5 | -14.75 | -0.35 | 4191.5 | 4192 | 4182.5 | 50 |
| 1726245000 | 4197.25 | 23 | 0.55 | 4197.25 | 4197.25 | 4197.25 | 141 |
| 1726158600 | 4174.25 | 46.5 | 1.13 | 4174.25 | 4174.25 | 4174.25 | 45 |
| 1726072200 | 4127.75 | 5 | 0.12 | 4126 | 4127.75 | 4126 | 37 |
| 1725985800 | 4122.75 | 0.25 | 0.01 | 4110.5 | 4122.75 | 4110 | 95 |
| 1725899400 | 4122.5 | 41.75 | 1.02 | 4122.5 | 4122.5 | 4122.5 | 0 |
| 1725640200 | 4080.75 | -55.5 | -1.34 | 4080.75 | 4080.75 | 4080.75 | 870 |
| 1725553800 | 4136.25 | 8.25 | 0.20 | 4136.25 | 4136.25 | 4136.25 | 527 |
| 1725467400 | 4128 | -29.75 | -0.72 | 4129 | 4129 | 4128 | 9 |
| 1725381000 | 4157.75 | -35.5 | -0.85 | 4190 | 4190 | 4157.75 | 31 |
| 1725294600 | 4193.25 | 0 | 0.00 | 4187.68 | 4193.25 | 4187.68 | 219 |
| 1725035400 | 4193.25 | 6.25 | 0.15 | 4193.25 | 4193.25 | 4193.25 | 0 |
| 1724949000 | 4187 | 30.25 | 0.73 | 4202.5 | 4202.5 | 4187 | 32 |
| 1724862600 | 4156.75 | -5 | -0.12 | 4156.75 | 4156.75 | 4156.75 | 0 |
| 1724776200 | 4161.75 | -32 | -0.76 | 4175.5 | 4175.5 | 4155.5 | 106 |
| 1724430600 | 4193.75 | 10.25 | 0.25 | 4193.75 | 4193.75 | 4193.75 | 21 |
| 1724344200 | 4183.5 | -65 | -1.53 | 4206 | 4206 | 4183.5 | 147 |
| 1724257800 | 4248.5 | 2 | 0.05 | 4251 | 4251 | 4235 | 253 |
| 1724171400 | 4246.5 | -37.5 | -0.88 | 4246.5 | 4246.5 | 4246.5 | 54 |
| 1724085000 | 4284 | 29.25 | 0.69 | 4284 | 4284 | 4284 | 48 |
| 1723825800 | 4254.75 | 28.25 | 0.67 | 4254.75 | 4254.75 | 4254.75 | 0 |
| 1723739400 | 4226.5 | 37.75 | 0.90 | 4220 | 4226.5 | 4220 | 1922 |
| 1723653000 | 4188.75 | 11.25 | 0.27 | 4191 | 4191 | 4180 | 522 |
| 1723566600 | 4177.5 | 9.75 | 0.23 | 4177.5 | 4177.5 | 4177.5 | 43 |
| 1723480200 | 4167.75 | 7.5 | 0.18 | 4167.75 | 4167.75 | 4167.75 | 26 |
| 1723221000 | 4160.25 | 17.5 | 0.42 | 4169.71 | 4169.71 | 4160.25 | 987 |
| 1723134600 | 4142.75 | 23.5 | 0.57 | 4142.75 | 4142.75 | 4142.75 | 386 |
| 1723048200 | 4119.25 | 81.5 | 2.02 | 4126.24 | 4126.24 | 4119.25 | 351 |
| 1722961800 | 4037.75 | 28.25 | 0.70 | 4037.75 | 4037.75 | 4037.75 | 102 |
| 1722875400 | 4009.5 | -98.5 | -2.40 | 3908.5 | 4009.5 | 3908.5 | 1207 |
| 1722616200 | 4108 | -111 | -2.63 | 4108 | 4108 | 4108 | 0 |
| 1722529800 | 4219 | -15 | -0.35 | 4220 | 4252.3 | 4219 | 2163 |
| 1722443400 | 4234 | 94.75 | 2.29 | 4240 | 4240 | 4234 | 818 |
| 1722357000 | 4139.25 | -10.75 | -0.26 | 4139.25 | 4139.25 | 4139.25 | 2 |
| 1722270600 | 4150 | -19.5 | -0.47 | 4149 | 4150 | 4149 | 601 |
| 1722011400 | 4169.5 | 33.75 | 0.82 | 4169.5 | 4169.5 | 4169.5 | 61 |
| 1721925000 | 4135.75 | -13 | -0.31 | 4135.75 | 4135.75 | 4135.75 | 7 |
| 1721838600 | 4148.75 | -51.5 | -1.23 | 4180.5 | 4181.5 | 4148.75 | 86 |
| 1721752200 | 4200.25 | -9.5 | -0.23 | 4175 | 4203.5 | 4175 | 125 |
| 1721665800 | 4209.75 | 12.25 | 0.29 | 4218.5 | 4218.5 | 4209.75 | 477 |
| 1721406600 | 4197.5 | -25 | -0.59 | 4197.5 | 4197.5 | 4197.5 | 0 |
| 1721320200 | 4222.5 | 5.75 | 0.14 | 4231.72 | 4231.72 | 4222.5 | 489 |
| 1721233800 | 4216.75 | -63.75 | -1.49 | 4229 | 4229 | 4216.75 | 202 |
| 1721147400 | 4280.5 | 16 | 0.38 | 4275 | 4280.5 | 4275 | 99 |
| 1721061000 | 4264.5 | -43.5 | -1.01 | 4283 | 4289.5 | 4264.5 | 122 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
