Inv Rafi Emerg (PSRM)
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 | 678.25 | -1.88 | -0.28 | 680 | 680.625 | 675.875 | 2328 |
| 1721665800 | 680.125 | 1.75 | 0.26 | 680.125 | 680.125 | 680.125 | 5853 |
| 1721406600 | 678.375 | -3.88 | -0.57 | 681.25 | 681.75 | 677.75 | 420 |
| 1721320200 | 682.25 | -5.75 | -0.84 | 687 | 697.5 | 682.25 | 2243 |
| 1721233800 | 688 | -8.75 | -1.26 | 692 | 692 | 687 | 16699 |
| 1721147400 | 696.75 | -0.38 | -0.05 | 695.5 | 697.375 | 695.5 | 14 |
| 1721061000 | 697.125 | -5.38 | -0.77 | 697.125 | 697.125 | 697.125 | 72 |
| 1720801800 | 702.5 | -0.13 | -0.02 | 702.5 | 702.5 | 702.5 | 256 |
| 1720715400 | 702.625 | 2.25 | 0.32 | 701.75 | 713.875 | 692.875 | 7617 |
| 1720629000 | 700.375 | 0.13 | 0.02 | 704.75 | 704.75 | 697.375 | 12046 |
| 1720542600 | 700.25 | 3.5 | 0.50 | 699.25 | 701.125 | 698.25 | 7554 |
| 1720456200 | 696.75 | -1.38 | -0.20 | 695.25 | 697.75 | 694.375 | 9243 |
| 1720197000 | 698.125 | -6 | -0.85 | 698 | 699.375 | 696.625 | 11111 |
| 1720110600 | 704.125 | 3.5 | 0.50 | 704.125 | 704.125 | 704.125 | 917 |
| 1720024200 | 700.625 | 4 | 0.57 | 699 | 701 | 698.875 | 5807 |
| 1719937800 | 696.625 | 1.25 | 0.18 | 696.75 | 700.375 | 695.125 | 47235 |
| 1719851400 | 695.375 | 1.63 | 0.23 | 693.75 | 696.25 | 693.75 | 4527 |
| 1719592200 | 693.75 | 2.25 | 0.33 | 695 | 695 | 692.25 | 7349 |
| 1719505800 | 691.5 | -0.88 | -0.13 | 691.5 | 691.5 | 691.5 | 671 |
| 1719419400 | 692.375 | -1 | -0.14 | 692.375 | 692.375 | 692.375 | 3 |
| 1719333000 | 693.375 | -4.63 | -0.66 | 692 | 693.875 | 691.875 | 1439 |
| 1719246600 | 698 | -1.13 | -0.16 | 697.75 | 700.125 | 697.75 | 6252 |
| 1718987400 | 699.125 | 0.75 | 0.11 | 699.125 | 699.125 | 699.125 | 13273 |
| 1718901000 | 698.375 | 2.63 | 0.38 | 697.25 | 699 | 697.25 | 197 |
| 1718814600 | 695.75 | 4.75 | 0.69 | 695.75 | 695.75 | 695.75 | 1433 |
| 1718728200 | 691 | 7.88 | 1.15 | 689.25 | 691.125 | 689.25 | 1275 |
| 1718641800 | 683.125 | -1.38 | -0.20 | 691.75 | 691.75 | 677.125 | 6809 |
| 1718382600 | 684.5 | 8.25 | 1.22 | 683.25 | 685 | 682.625 | 3029 |
| 1718296200 | 676.25 | -10.38 | -1.51 | 682.5 | 682.5 | 676.125 | 12301 |
| 1718209800 | 686.625 | 1.25 | 0.18 | 684.75 | 695.5 | 684.25 | 18289 |
| 1718123400 | 685.375 | -7.25 | -1.05 | 685.375 | 685.375 | 685.375 | 3245 |
| 1718037000 | 692.625 | 0 | 0.00 | 692.625 | 692.625 | 692.625 | 1718 |
| 1717777800 | 692.625 | -1.5 | -0.22 | 692.625 | 692.625 | 692.625 | 2658 |
| 1717691400 | 694.125 | 6.13 | 0.89 | 694.125 | 694.125 | 694.125 | 1188 |
| 1717605000 | 688 | 6.38 | 0.94 | 690.5 | 691.75 | 687.625 | 18805 |
| 1717518600 | 681.625 | -12.88 | -1.85 | 689.5 | 693.625 | 672.125 | 9184 |
| 1717432200 | 694.5 | 7.13 | 1.04 | 692 | 711.5 | 682.875 | 15662 |
| 1717173000 | 687.375 | -7.63 | -1.10 | 691.25 | 692.25 | 685.75 | 6327 |
| 1717086600 | 695 | -5.38 | -0.77 | 695.75 | 698.25 | 695 | 12900 |
| 1717000200 | 700.375 | -10.63 | -1.49 | 700.375 | 700.375 | 700.375 | 1807 |
| 1716913800 | 711 | 7.5 | 1.07 | 713.25 | 713.25 | 706.5 | 3007 |
| 1716568200 | 703.5 | -6.88 | -0.97 | 706 | 707.625 | 703.5 | 1006 |
| 1716481800 | 710.375 | -5.13 | -0.72 | 711.25 | 712.75 | 708.375 | 9366 |
| 1716395400 | 715.5 | -2.13 | -0.30 | 716 | 716.625 | 712.5 | 9649 |
| 1716309000 | 717.625 | -3.63 | -0.50 | 716 | 718.25 | 716 | 75 |
| 1716222600 | 721.25 | -3.38 | -0.47 | 723.5 | 723.5 | 718.25 | 3561 |
| 1715963400 | 724.625 | 6.38 | 0.89 | 728.5 | 730.125 | 724.625 | 4461 |
| 1715877000 | 718.25 | 10.75 | 1.52 | 714.5 | 721.75 | 713.375 | 13139 |
| 1715790600 | 707.5 | -3.25 | -0.46 | 704.75 | 713.125 | 704.75 | 2684 |
| 1715704200 | 710.75 | -2.38 | -0.33 | 709 | 727.125 | 709 | 6364 |
| 1715617800 | 713.125 | 4.75 | 0.67 | 714.5 | 716.125 | 709.75 | 7022 |
| 1715358600 | 708.375 | 9.5 | 1.36 | 703 | 714.375 | 703 | 1876 |
| 1715272200 | 698.875 | 2.13 | 0.30 | 701.75 | 704.5 | 697.125 | 7676 |
| 1715185800 | 696.75 | -6 | -0.85 | 699.5 | 700.625 | 693.375 | 2061 |
| 1715099400 | 702.75 | 6.75 | 0.97 | 690 | 703.625 | 690 | 15754 |
| 1714753800 | 696 | 4.88 | 0.71 | 696 | 696 | 696 | 192 |
| 1714667400 | 691.125 | 14.5 | 2.14 | 686.75 | 694.125 | 683.75 | 17398 |
| 1714581000 | 676.625 | -3 | -0.44 | 685 | 685 | 674.125 | 1819 |
| 1714494600 | 679.625 | -3.5 | -0.51 | 678.5 | 686.875 | 678.5 | 2526 |
| 1714408200 | 683.125 | 3.63 | 0.53 | 677.75 | 687.125 | 677.75 | 1848 |
| 1714149000 | 679.5 | 12.75 | 1.91 | 679.5 | 679.5 | 679.5 | 452 |
| 1714062600 | 666.75 | -4.63 | -0.69 | 666.5 | 674.875 | 662.75 | 3706 |
| 1713976200 | 671.375 | 3.75 | 0.56 | 669.75 | 671.875 | 669.75 | 8358 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
