Is Em Esg Acc (EDG2)
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 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 4.82125 | 0 | 0.10 | 4.827 | 4.83825 | 4.79875 | 42209 |
| 1739899800 | 4.8164999 | 0.01 | 0.14 | 4.8259999 | 4.83 | 4.795 | 30374 |
| 1739813400 | 4.80975 | 0.04 | 0.82 | 4.792 | 4.81125 | 4.791 | 90912 |
| 1739554200 | 4.7707499 | 0.01 | 0.15 | 4.783 | 4.79175 | 4.76375 | 58017 |
| 1739467800 | 4.7634999 | -0.02 | -0.43 | 4.744 | 4.81525 | 4.68575 | 112558 |
| 1739381400 | 4.784 | 0 | 0.09 | 4.774 | 4.829 | 4.70925 | 21386 |
| 1739295000 | 4.77975 | -0.02 | -0.37 | 4.7665 | 4.8135 | 4.6985 | 11709 |
| 1739208600 | 4.7975 | 0.05 | 1.14 | 4.7795 | 4.808 | 4.7787499 | 74261 |
| 1738949400 | 4.7435 | 0.02 | 0.43 | 4.76 | 4.82025 | 4.68075 | 64067 |
| 1738863000 | 4.723 | 0.04 | 0.88 | 4.698 | 4.7975 | 4.698 | 48521 |
| 1738776600 | 4.68175 | -0.04 | -0.88 | 4.658 | 4.69575 | 4.6115 | 107213 |
| 1738690200 | 4.7234999 | 0.04 | 0.84 | 4.6975 | 4.7785 | 4.6449999 | 66064 |
| 1738603800 | 4.684 | -0.03 | -0.61 | 4.6535 | 4.684 | 4.62 | 61492 |
| 1738344600 | 4.71275 | 0.02 | 0.32 | 4.72 | 4.779 | 4.66675 | 35503 |
| 1738258200 | 4.6975 | 0.05 | 1.05 | 4.6535 | 4.71925 | 4.64275 | 12883 |
| 1738171800 | 4.64875 | 0.07 | 1.44 | 4.656 | 4.673 | 4.64525 | 38367 |
| 1738085400 | 4.58275 | 0.02 | 0.47 | 4.5875 | 4.6609999 | 4.513 | 57731 |
| 1737999000 | 4.56125 | -0.1 | -2.14 | 4.592 | 4.63125 | 4.5065 | 83428 |
| 1737739800 | 4.6609999 | -0.02 | -0.39 | 4.6975 | 4.7554999 | 4.63575 | 783235 |
| 1737653400 | 4.67925 | -0.01 | -0.23 | 4.674 | 4.73275 | 4.65275 | 30445 |
| 1737567000 | 4.69 | 0.01 | 0.22 | 4.6775 | 4.6975 | 4.6645 | 39543 |
| 1737480600 | 4.6795 | -0.03 | -0.58 | 4.704 | 4.70675 | 4.6645 | 19672 |
| 1737394200 | 4.70675 | 0.01 | 0.20 | 4.7345 | 4.7345 | 4.6609999 | 124393 |
| 1737135000 | 4.69725 | 0.05 | 1.12 | 4.666 | 4.7355 | 4.6289999 | 171011 |
| 1737048600 | 4.64525 | 0.02 | 0.38 | 4.707 | 4.72825 | 4.60925 | 17426 |
| 1736962200 | 4.6275 | 0.04 | 0.84 | 4.5679999 | 4.64475 | 4.566 | 87697 |
| 1736875800 | 4.58875 | 0.04 | 0.82 | 4.6215 | 4.6635 | 4.55625 | 69006 |
| 1736789400 | 4.5515 | -0.02 | -0.52 | 4.5975 | 4.5975 | 4.54425 | 38343 |
| 1736530200 | 4.5752499 | -0.04 | -0.93 | 4.6265 | 4.6617499 | 4.5105 | 21203 |
| 1736443800 | 4.618 | 0.02 | 0.41 | 4.6475 | 4.6475 | 4.61475 | 22506 |
| 1736357400 | 4.599 | -0 | -0.05 | 4.5805 | 4.60975 | 4.5305 | 27915 |
| 1736271000 | 4.60125 | -0.02 | -0.48 | 4.618 | 4.623 | 4.5865 | 11138 |
| 1736184600 | 4.6235 | 0.01 | 0.18 | 4.6365 | 4.694 | 4.58525 | 45190 |
| 1735925400 | 4.615 | 0.01 | 0.17 | 4.5955 | 4.631 | 4.5955 | 36528 |
| 1735839000 | 4.607 | 0.04 | 0.89 | 4.5645 | 4.619 | 4.541 | 24028 |
| 1735666200 | 4.56625 | 0.01 | 0.21 | 4.566 | 4.616 | 4.53 | 8443 |
| 1735579800 | 4.5565 | -0.02 | -0.38 | 4.582 | 4.582 | 4.54025 | 23991 |
| 1735320600 | 4.57375 | -0.05 | -1.12 | 4.6295 | 4.6295 | 4.56025 | 23937 |
| 1735061400 | 4.6255 | 0.02 | 0.43 | 4.6445 | 4.6445 | 4.61175 | 11730 |
| 1734975000 | 4.6055 | 0.02 | 0.54 | 4.6205 | 4.6205 | 4.57675 | 19109 |
| 1734715800 | 4.58075 | -0 | -0.08 | 4.5455 | 4.64975 | 4.52525 | 26212 |
| 1734629400 | 4.5845 | -0.02 | -0.44 | 4.5895 | 4.59025 | 4.5512499 | 12203 |
| 1734543000 | 4.60475 | 0.01 | 0.17 | 4.62 | 4.63 | 4.589 | 15263 |
| 1734456600 | 4.59675 | -0.03 | -0.70 | 4.6015 | 4.6015 | 4.567 | 57428 |
| 1734370200 | 4.62925 | -0.03 | -0.74 | 4.6655 | 4.6655 | 4.6217499 | 11494 |
| 1734111000 | 4.66375 | 0.01 | 0.26 | 4.636 | 4.68775 | 4.61 | 30400 |
| 1734024600 | 4.6515 | 0.02 | 0.44 | 4.6529999 | 4.7 | 4.581 | 24063 |
| 1733938200 | 4.63125 | 0.01 | 0.21 | 4.647 | 4.68175 | 4.6095 | 9282 |
| 1733851800 | 4.6217499 | -0.08 | -1.79 | 4.6645 | 4.6645 | 4.61775 | 12781 |
| 1733765400 | 4.706 | 0.09 | 1.94 | 4.6565 | 4.75425 | 4.6425 | 42790 |
| 1733506200 | 4.61625 | -0.01 | -0.16 | 4.631 | 4.631 | 4.5535 | 6085 |
| 1733419800 | 4.62375 | 0.02 | 0.37 | 4.6245 | 4.62575 | 4.61525 | 127858 |
| 1733333400 | 4.6064999 | -0 | -0.06 | 4.6325 | 4.63325 | 4.59725 | 12944 |
| 1733247000 | 4.60925 | 0.01 | 0.15 | 4.6369999 | 4.642 | 4.56825 | 7105 |
| 1733160600 | 4.60225 | 0.03 | 0.72 | 4.57 | 4.651 | 4.55625 | 10305 |
| 1732901400 | 4.5695 | 0.02 | 0.53 | 4.5335 | 4.58775 | 4.513 | 54559 |
| 1732815000 | 4.5455 | -0.03 | -0.55 | 4.5625 | 4.564 | 4.5435 | 14213 |
| 1732728600 | 4.57075 | -0.05 | -1.00 | 4.6155 | 4.62225 | 4.56925 | 28236 |
| 1732642200 | 4.61675 | -0.01 | -0.24 | 4.6185 | 4.63375 | 4.60625 | 47292 |
| 1732555800 | 4.62775 | -0 | -0.07 | 4.6395 | 4.6475 | 4.62075 | 15784 |
| 1732296600 | 4.631 | 0.04 | 0.79 | 4.607 | 4.6405 | 4.57075 | 5131 |
| 1732210200 | 4.5945 | 0.02 | 0.47 | 4.589 | 4.59725 | 4.573 | 48710 |
| 1732123800 | 4.573 | -0.03 | -0.67 | 4.586 | 4.6384999 | 4.5635 | 254085 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
