Is Us Esg Us Ac (EDMG)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 6.1655 | 0.02 | 0.39 | 6.126 | 6.173 | 6.1144999 | 15475 |
| 1735839000 | 6.1415 | -0.01 | -0.17 | 6.172 | 6.2009999 | 6.114 | 35047 |
| 1735666200 | 6.152 | 0 | 0.00 | 6.152 | 6.152 | 6.152 | 15928 |
| 1735579800 | 6.152 | -0.07 | -1.07 | 6.209 | 6.2185 | 6.1085 | 2473 |
| 1735320600 | 6.2185 | -0.01 | -0.17 | 6.259 | 6.284 | 6.1775 | 996 |
| 1735061400 | 6.229 | 0.05 | 0.80 | 6.223 | 6.2375 | 6.2115 | 14905 |
| 1734975000 | 6.1795 | -0.02 | -0.32 | 6.209 | 6.209 | 6.143 | 101269 |
| 1734715800 | 6.1994999 | 0.05 | 0.76 | 6.091 | 6.2005 | 6.0375 | 9349 |
| 1734629400 | 6.1525 | -0.16 | -2.60 | 6.135 | 6.183 | 6.1195 | 72762 |
| 1734543000 | 6.3164999 | 0 | 0.02 | 6.321 | 6.3415 | 6.2825 | 49108 |
| 1734456600 | 6.315 | -0.02 | -0.28 | 6.317 | 6.333 | 6.2865 | 40952 |
| 1734370200 | 6.333 | 0.03 | 0.43 | 6.327 | 6.3505 | 6.3099999 | 31276 |
| 1734111000 | 6.306 | -0.04 | -0.58 | 6.306 | 6.306 | 6.306 | 47589 |
| 1734024600 | 6.343 | -0.03 | -0.53 | 6.296 | 6.3505 | 6.296 | 98962 |
| 1733938200 | 6.377 | 0.03 | 0.52 | 6.328 | 6.3804999 | 6.3235 | 836 |
| 1733851800 | 6.344 | -0.02 | -0.28 | 6.363 | 6.3685 | 6.335 | 47419 |
| 1733765400 | 6.362 | -0.03 | -0.42 | 6.383 | 6.4005 | 6.3455 | 10539 |
| 1733506200 | 6.389 | 0.01 | 0.13 | 6.367 | 6.4135 | 6.3595 | 325 |
| 1733419800 | 6.381 | 0 | 0.08 | 6.343 | 6.4045 | 6.343 | 10468 |
| 1733333400 | 6.376 | 0.05 | 0.79 | 6.353 | 6.377 | 6.3385 | 38455 |
| 1733247000 | 6.3259999 | 0 | 0.07 | 6.333 | 6.354 | 6.3099999 | 166139 |
| 1733160600 | 6.3215 | 0 | 0.06 | 6.303 | 6.3425 | 6.295 | 3251 |
| 1732901400 | 6.3175 | 0.02 | 0.32 | 6.3 | 6.3215 | 6.2715 | 3844 |
| 1732815000 | 6.2975 | 0.02 | 0.37 | 6.28 | 6.3075 | 6.2775 | 4381 |
| 1732728600 | 6.2745 | -0.01 | -0.21 | 6.287 | 6.315 | 6.2665 | 80077 |
| 1732642200 | 6.288 | 0.02 | 0.26 | 6.2699999 | 6.3035 | 6.266 | 12942 |
| 1732555800 | 6.272 | 0.04 | 0.67 | 6.281 | 6.3135 | 6.2645 | 5121 |
| 1732296600 | 6.23 | 0.02 | 0.26 | 6.218 | 6.266 | 6.2025 | 6137 |
| 1732210200 | 6.214 | 0.08 | 1.27 | 6.171 | 6.2295 | 6.147 | 2900 |
| 1732123800 | 6.136 | -0.03 | -0.46 | 6.2 | 6.2085 | 6.124 | 74740 |
| 1732037400 | 6.1645 | 0 | 0.05 | 6.126 | 6.1715 | 6.1235 | 158008 |
| 1731951000 | 6.1615 | 0.01 | 0.15 | 6.132 | 6.1675 | 6.112 | 30522 |
| 1731691800 | 6.1525 | -0.1 | -1.52 | 6.18 | 6.2045 | 6.13 | 9083 |
| 1731605400 | 6.2474999 | -0.03 | -0.40 | 6.267 | 6.2845 | 6.227 | 103866 |
| 1731519000 | 6.2725 | 0.01 | 0.10 | 6.247 | 6.284 | 6.226 | 184472 |
| 1731432600 | 6.2665 | -0.02 | -0.34 | 6.272 | 6.2975 | 6.258 | 2130 |
| 1731346200 | 6.288 | 0.03 | 0.40 | 6.281 | 6.3115 | 6.2665 | 88785 |
| 1731087000 | 6.263 | 0.04 | 0.68 | 6.249 | 6.2634999 | 6.2165 | 277374 |
| 1731000600 | 6.221 | 0.07 | 1.11 | 6.1929999 | 6.2295 | 6.1835 | 497819 |
| 1730914200 | 6.1529999 | 0.14 | 2.35 | 6.141 | 6.1885 | 6.117 | 1213841 |
| 1730827800 | 6.0115 | 0.04 | 0.66 | 5.966 | 6.017 | 5.956 | 13779 |
| 1730741400 | 5.972 | -0.03 | -0.44 | 5.983 | 5.991 | 5.953 | 49738 |
| 1730482200 | 5.9985 | 0.03 | 0.45 | 5.956 | 6.0195 | 5.9494999 | 17018 |
| 1730395800 | 5.9715 | -0.13 | -2.05 | 6.001 | 6.04 | 5.9565 | 8563 |
| 1730309400 | 6.0965 | 0.01 | 0.21 | 6.097 | 6.107 | 6.0575 | 2644 |
| 1730223000 | 6.0835 | -0 | -0.05 | 6.067 | 6.091 | 6.0395 | 1736 |
| 1730136600 | 6.0865 | -0.01 | -0.10 | 6.101 | 6.1064999 | 6.075 | 2396 |
| 1729873800 | 6.0925 | 0.04 | 0.71 | 6.062 | 6.1175 | 6.0505 | 70207 |
| 1729787400 | 6.0495 | -0 | -0.07 | 6.058 | 6.0895 | 6.0439999 | 10771 |
| 1729701000 | 6.054 | -0.04 | -0.57 | 6.093 | 6.098 | 6.0505 | 1117 |
| 1729614600 | 6.089 | 0.02 | 0.31 | 6.074 | 6.0935 | 6.0545 | 20652 |
| 1729528200 | 6.07 | -0.04 | -0.70 | 6.114 | 6.1245 | 6.0664999 | 85759 |
| 1729269000 | 6.113 | 0 | 0.04 | 6.103 | 6.13 | 6.096 | 9865 |
| 1729182600 | 6.1105 | 0.03 | 0.48 | 6.123 | 6.1555 | 6.093 | 45364 |
| 1729096200 | 6.0815 | -0.02 | -0.38 | 6.0759999 | 6.097 | 6.0599999 | 54330 |
| 1729009800 | 6.105 | -0 | -0.01 | 6.122 | 6.1415 | 6.093 | 28463 |
| 1728923400 | 6.1055 | 0.04 | 0.65 | 6.107 | 6.1335 | 6.0925 | 7107 |
| 1728664200 | 6.066 | 0.03 | 0.54 | 6.066 | 6.066 | 6.066 | 0 |
| 1728577800 | 6.0335 | 0 | 0.07 | 6.04 | 6.0535 | 5.9995 | 21738 |
| 1728491400 | 6.0295 | 0.04 | 0.63 | 5.982 | 6.0355 | 5.982 | 1655 |
| 1728405000 | 5.992 | 0.02 | 0.27 | 5.936 | 6.0005 | 5.926 | 59095 |
| 1728318600 | 5.976 | 0.02 | 0.40 | 5.961 | 5.99 | 5.9595 | 75499 |
| 1728059400 | 5.952 | 0 | 0.07 | 5.9509999 | 6.0015 | 5.942 | 32809 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
