Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EMQQ.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 29 2024 | 776.35 | 0.00 | 0.00% | 776.35 | 776.35 | 776.35 | 0 |
| May 28 2024 | 776.35 | -9.50 | -1.21% | 784.45 | 787.20 | 774.45 | 0 |
| May 24 2024 | 785.85 | -6.70 | -0.85% | 780.3001 | 791.10 | 778.75 | 2,240 |
| May 23 2024 | 792.55 | -5.00 | -0.63% | 10.0549 | 800.55 | 10.0549 | 6,856 |
| May 22 2024 | 797.55 | -6.55 | -0.81% | 801.60 | 808.35 | 793.90 | 0 |
| May 21 2024 | 804.10 | -13.00 | -1.59% | 804.1601 | 808.10 | 804.00 | 1,000 |
| May 20 2024 | 817.10 | -8.10 | -0.98% | 817.35 | 819.90 | 814.60 | 0 |
| May 17 2024 | 825.20 | 8.45 | 1.03% | 817.20 | 826.50 | 817.20 | 0 |
| May 16 2024 | 816.75 | 14.45 | 1.80% | 804.25 | 818.00 | 804.25 | 0 |
| May 15 2024 | 802.30 | 1.55 | 0.19% | 798.0801 | 804.80 | 796.05 | 2,632 |
| May 14 2024 | 800.75 | -1.50 | -0.19% | 798.75 | 804.00 | 792.10 | 0 |
| May 13 2024 | 802.25 | 13.75 | 1.74% | 801.5801 | 802.90 | 10.0487 | 5,617 |
| May 10 2024 | 788.50 | -0.75 | -0.10% | 787.20 | 793.75 | 785.75 | 0 |
| May 09 2024 | 789.25 | 6.80 | 0.87% | 788.15 | 798.60 | 784.80 | 0 |
| May 08 2024 | 782.45 | -4.40 | -0.56% | 9.8015 | 786.80 | 9.8015 | 2,488 |
| May 07 2024 | 786.85 | -5.65 | -0.71% | 781.95 | 787.00 | 777.75 | 0 |
| May 03 2024 | 792.50 | 18.00 | 2.32% | 9.9352 | 794.00 | 9.9352 | 2,525 |
| May 02 2024 | 774.50 | 30.35 | 4.08% | 764.90 | 777.50 | 763.40 | 0 |
| May 01 2024 | 744.15 | -2.30 | -0.31% | 747.00 | 748.00 | 730.80 | 0 |
| Apr 30 2024 | 746.45 | -3.20 | -0.43% | 746.1201 | 753.05 | 739.25 | 1,000 |
| Apr 29 2024 | 749.65 | -1.60 | -0.21% | 754.70 | 757.70 | 747.70 | 0 |
| Apr 26 2024 | 751.25 | 14.75 | 2.00% | 753.80 | 758.15 | 747.50 | 0 |
| Apr 25 2024 | 736.50 | -6.85 | -0.92% | 9.1542 | 746.65 | 9.1542 | 2,941 |
| Apr 24 2024 | 743.35 | 7.60 | 1.03% | 747.35 | 752.25 | 742.20 | 0 |
| Apr 23 2024 | 735.75 | 16.25 | 2.26% | 734.40 | 740.55 | 728.50 | 0 |
| Apr 22 2024 | 719.50 | 19.00 | 2.71% | 714.45 | 727.85 | 711.95 | 0 |
| Apr 19 2024 | 700.50 | -4.50 | -0.64% | 695.65 | 701.60 | 695.10 | 0 |
| Apr 18 2024 | 705.00 | 5.50 | 0.79% | 704.25 | 708.40 | 696.55 | 0 |
| Apr 17 2024 | 699.50 | -2.40 | -0.34% | 697.20 | 705.90 | 697.15 | 0 |
| Apr 16 2024 | 701.90 | -8.80 | -1.24% | 700.80 | 707.00 | 694.60 | 0 |
| Apr 15 2024 | 710.70 | -6.85 | -0.95% | 715.50 | 721.80 | 708.35 | 0 |
| Apr 12 2024 | 717.55 | -8.15 | -1.12% | 724.45 | 726.95 | 716.50 | 0 |
| Apr 11 2024 | 725.70 | 4.15 | 0.58% | 730.95 | 736.05 | 721.05 | 0 |
| Apr 10 2024 | 721.55 | 3.55 | 0.49% | 727.30 | 734.15 | 715.65 | 0 |
| Apr 09 2024 | 718.00 | -0.15 | -0.02% | 716.30 | 719.55 | 713.00 | 0 |
| Apr 08 2024 | 718.15 | 3.95 | 0.55% | 714.75 | 722.50 | 711.85 | 0 |
| Apr 05 2024 | 714.20 | -4.65 | -0.65% | 712.85 | 717.70 | 706.85 | 0 |
| Apr 04 2024 | 718.85 | 3.60 | 0.50% | 718.60 | 725.90 | 713.65 | 0 |
| Apr 03 2024 | 715.25 | -5.20 | -0.72% | 718.95 | 723.90 | 711.60 | 0 |
| Apr 02 2024 | 720.45 | 7.50 | 1.05% | 720.20 | 733.00 | 712.75 | 0 |
| Mar 28 2024 | 712.95 | 6.50 | 0.92% | 715.95 | 729.20 | 709.15 | 0 |
| Mar 27 2024 | 706.45 | -1.65 | -0.23% | 709.25 | 711.50 | 702.50 | 0 |
| Mar 26 2024 | 708.10 | 5.85 | 0.83% | 710.45 | 712.65 | 705.55 | 0 |
| Mar 25 2024 | 702.25 | -6.20 | -0.88% | 707.10 | 708.80 | 700.70 | 0 |
| Mar 22 2024 | 708.45 | -5.65 | -0.79% | 709.35 | 714.55 | 701.00 | 0 |
| Mar 21 2024 | 714.10 | 9.45 | 1.34% | 713.35 | 715.65 | 705.85 | 0 |
| Mar 20 2024 | 704.65 | 5.75 | 0.82% | 702.60 | 715.45 | 702.60 | 0 |
| Mar 19 2024 | 698.90 | -4.70 | -0.67% | 699.05 | 702.35 | 692.30 | 0 |
| Mar 18 2024 | 703.60 | 5.40 | 0.77% | 702.00 | 707.30 | 696.45 | 0 |
| Mar 15 2024 | 698.20 | -3.20 | -0.46% | 700.25 | 706.60 | 694.90 | 0 |
| Mar 14 2024 | 701.40 | -9.25 | -1.30% | 706.00 | 707.70 | 699.45 | 0 |
| Mar 13 2024 | 710.65 | 5.30 | 0.75% | 706.25 | 716.65 | 702.90 | 0 |
| Mar 12 2024 | 705.35 | 15.00 | 2.17% | 706.85 | 722.80 | 697.45 | 0 |
| Mar 11 2024 | 690.35 | 16.75 | 2.49% | 690.9601 | 693.05 | 682.45 | 2,093 |
| Mar 08 2024 | 673.60 | -4.90 | -0.72% | 680.30 | 695.00 | 663.65 | 0 |
| Mar 07 2024 | 678.50 | -8.50 | -1.24% | 680.65 | 682.40 | 675.90 | 0 |
| Mar 06 2024 | 687.00 | 11.55 | 1.71% | 686.30 | 695.15 | 665.55 | 0 |
| Mar 05 2024 | 675.45 | -11.60 | -1.69% | 679.95 | 682.35 | 671.00 | 0 |
| Mar 04 2024 | 687.05 | -15.25 | -2.17% | 701.45 | 705.50 | 687.00 | 0 |
| Mar 01 2024 | 702.30 | 15.30 | 2.23% | 700.30 | 708.25 | 695.10 | 0 |
