Ish Em Imi U-d (SEDM)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722357000 | 5.7585 | -0.01 | -0.22 | 5.791 | 5.8595 | 5.7085 | 3680 |
| 1722270600 | 5.771 | -0.02 | -0.32 | 5.773 | 5.7779999 | 5.761 | 1608 |
| 1722011400 | 5.7895 | 0.03 | 0.46 | 5.792 | 5.7975 | 5.7735 | 1 |
| 1721925000 | 5.763 | -0.04 | -0.67 | 5.768 | 5.7775 | 5.7625 | 24 |
| 1721838600 | 5.8019999 | -0.05 | -0.92 | 5.812 | 5.8205 | 5.797 | 17566 |
| 1721752200 | 5.856 | -0.01 | -0.13 | 5.851 | 5.8644999 | 5.8335 | 21138 |
| 1721665800 | 5.8635 | 0.02 | 0.26 | 5.852 | 5.8835 | 5.8475 | 114574 |
| 1721406600 | 5.8484999 | -0.07 | -1.17 | 5.87 | 5.8789999 | 5.846 | 1425 |
| 1721320200 | 5.9175 | -0.05 | -0.86 | 5.96 | 6.015 | 5.907 | 101 |
| 1721233800 | 5.969 | -0.06 | -0.92 | 6.006 | 6.08 | 5.8995 | 33219 |
| 1721147400 | 6.0245 | -0.02 | -0.27 | 6.024 | 6.0335 | 5.9974999 | 1662 |
| 1721061000 | 6.041 | -0.04 | -0.67 | 6.0359999 | 6.053 | 6.0215 | 2520650 |
| 1720801800 | 6.082 | 0.03 | 0.51 | 6.063 | 6.184 | 6.005 | 907158 |
| 1720715400 | 6.051 | 0.05 | 0.83 | 6.0599999 | 6.0645 | 6.051 | 2676 |
| 1720629000 | 6.001 | 0.04 | 0.65 | 6.001 | 6.003 | 5.998 | 1420 |
| 1720542600 | 5.962 | 0 | 0.05 | 5.962 | 5.962 | 5.962 | 7925 |
| 1720456200 | 5.959 | 0.03 | 0.46 | 5.959 | 5.959 | 5.959 | 0 |
| 1720197000 | 5.932 | -0 | -0.03 | 5.933 | 5.9345 | 5.904 | 19017 |
| 1720110600 | 5.934 | 0.02 | 0.36 | 5.932 | 5.9355 | 5.93 | 2 |
| 1720024200 | 5.913 | 0.09 | 1.60 | 5.865 | 5.9595 | 5.783 | 7671 |
| 1719937800 | 5.82 | -0.01 | -0.14 | 5.817 | 5.8244999 | 5.8005 | 4805 |
| 1719851400 | 5.828 | -0.01 | -0.14 | 5.828 | 5.954 | 5.7619999 | 14795 |
| 1719592200 | 5.836 | 0.04 | 0.67 | 5.831 | 5.836 | 5.8275 | 3000 |
| 1719505800 | 5.797 | 0.01 | 0.16 | 5.793 | 5.8515 | 5.7595 | 8431 |
| 1719419400 | 5.788 | -0.01 | -0.11 | 5.788 | 5.788 | 5.788 | 0 |
| 1719333000 | 5.7945 | -0.04 | -0.75 | 5.811 | 5.835 | 5.787 | 6005 |
| 1719246600 | 5.8385 | 0.02 | 0.37 | 5.843 | 5.843 | 5.834 | 600 |
| 1718987400 | 5.817 | -0.03 | -0.43 | 5.817 | 5.817 | 5.817 | 0 |
| 1718901000 | 5.842 | -0.03 | -0.59 | 5.862 | 5.865 | 5.835 | 4594 |
| 1718814600 | 5.8765 | 0.04 | 0.69 | 5.875 | 5.883 | 5.8655 | 24 |
| 1718728200 | 5.836 | 0.07 | 1.21 | 5.834 | 5.8365 | 5.8324999 | 11097 |
| 1718641800 | 5.766 | 0.02 | 0.28 | 5.7779999 | 5.7779999 | 5.766 | 20075 |
| 1718382600 | 5.75 | 0.01 | 0.14 | 5.755 | 5.757 | 5.723 | 1380 |
| 1718296200 | 5.742 | -0.1 | -1.64 | 5.7539999 | 5.789 | 5.733 | 9066 |
| 1718209800 | 5.838 | 0.1 | 1.75 | 5.836 | 5.841 | 5.8324999 | 8851 |
| 1718123400 | 5.7375 | -0.04 | -0.63 | 5.764 | 5.784 | 5.731 | 525 |
| 1718037000 | 5.774 | 0.01 | 0.20 | 5.7699999 | 5.78 | 5.7685 | 18327 |
| 1717777800 | 5.7625 | -0.04 | -0.61 | 5.7625 | 5.7625 | 5.7625 | 0 |
| 1717691400 | 5.798 | 0.04 | 0.61 | 5.79 | 5.8495 | 5.736 | 1243 |
| 1717605000 | 5.763 | 0.11 | 1.91 | 5.71 | 5.7634999 | 5.7009999 | 4085 |
| 1717518600 | 5.655 | -0.08 | -1.39 | 5.659 | 5.6865 | 5.6415 | 23756 |
| 1717432200 | 5.735 | 0.08 | 1.41 | 5.766 | 5.7935 | 5.674 | 22154 |
| 1717173000 | 5.6555 | -0.09 | -1.56 | 5.6555 | 5.6555 | 5.6555 | 0 |
| 1717086600 | 5.745 | -0.01 | -0.16 | 5.694 | 5.779 | 5.662 | 5437 |
| 1717000200 | 5.7539999 | -0.1 | -1.73 | 5.798 | 5.807 | 5.748 | 1095 |
| 1716913800 | 5.855 | 0 | 0.04 | 5.875 | 5.8865 | 5.846 | 22775 |
| 1716568200 | 5.8525 | -0.01 | -0.13 | 5.843 | 5.8585 | 5.832 | 620 |
| 1716481800 | 5.86 | -0.03 | -0.44 | 5.86 | 5.86 | 5.86 | 0 |
| 1716395400 | 5.886 | -0.01 | -0.22 | 5.901 | 5.9145 | 5.8815 | 1 |
| 1716309000 | 5.899 | -0.04 | -0.72 | 5.893 | 5.9855 | 5.881 | 6580 |
| 1716222600 | 5.942 | -0.01 | -0.22 | 5.934 | 5.9955 | 5.902 | 1224 |
| 1715963400 | 5.955 | 0.03 | 0.48 | 5.936 | 5.9645 | 5.921 | 10413 |
| 1715877000 | 5.9265 | 0.02 | 0.40 | 5.9265 | 5.9265 | 5.9265 | 0 |
| 1715790600 | 5.9029999 | 0.06 | 1.06 | 5.9029999 | 5.9029999 | 5.9029999 | 0 |
| 1715704200 | 5.841 | 0.03 | 0.44 | 5.835 | 5.842 | 5.832 | 17702 |
| 1715617800 | 5.8155 | 0.04 | 0.70 | 5.8155 | 5.8155 | 5.8155 | 0 |
| 1715358600 | 5.775 | 0.02 | 0.33 | 5.775 | 5.775 | 5.775 | 3230 |
| 1715272200 | 5.756 | 0.01 | 0.20 | 5.744 | 5.759 | 5.7305 | 6534 |
| 1715185800 | 5.7445 | -0.01 | -0.24 | 5.717 | 5.752 | 5.71 | 8839 |
| 1715099400 | 5.7585 | -0 | -0.03 | 5.755 | 5.7705 | 5.7465 | 665 |
| 1714753800 | 5.7605 | 0.07 | 1.29 | 5.7605 | 5.7605 | 5.7605 | 0 |
| 1714667400 | 5.687 | 0.09 | 1.64 | 5.687 | 5.687 | 5.687 | 0 |
| 1714581000 | 5.595 | -0.02 | -0.29 | 5.567 | 5.611 | 5.562 | 6511 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
