Is Usa Esg Dist (EEDG)
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 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 8.488 | -0.08 | -0.92 | 8.552 | 8.5675 | 8.4725 | 34761 |
| 1739986200 | 8.567 | 0.03 | 0.40 | 8.553 | 8.57 | 8.5295 | 62762 |
| 1739899800 | 8.5325 | -0.01 | -0.12 | 8.573 | 8.5925 | 8.517 | 22378 |
| 1739813400 | 8.543 | 0.01 | 0.18 | 8.559 | 8.566 | 8.5385 | 40281 |
| 1739554200 | 8.528 | -0.02 | -0.18 | 8.581 | 8.5915 | 8.512 | 37922 |
| 1739467800 | 8.5435 | -0 | -0.05 | 8.5269999 | 8.5775 | 8.519 | 131459 |
| 1739381400 | 8.548 | -0.05 | -0.62 | 8.585 | 8.68 | 8.3595 | 82325 |
| 1739295000 | 8.601 | -0.02 | -0.24 | 8.627 | 8.6415 | 8.5645 | 55143 |
| 1739208600 | 8.6215 | 0.04 | 0.47 | 8.591 | 8.651 | 8.5805 | 93425 |
| 1738949400 | 8.581 | -0.04 | -0.43 | 8.615 | 8.6489999 | 8.5545 | 74792 |
| 1738863000 | 8.618 | 0.11 | 1.30 | 8.595 | 8.676 | 8.5915 | 98994 |
| 1738776600 | 8.5075 | -0.03 | -0.39 | 8.49 | 8.523 | 8.4505 | 127500 |
| 1738690200 | 8.5405 | 0 | 0.02 | 8.531 | 8.552 | 8.4925 | 35460 |
| 1738603800 | 8.539 | -0.15 | -1.74 | 8.553 | 8.5725 | 8.4785 | 147406 |
| 1738344600 | 8.6905 | 0.11 | 1.31 | 8.66 | 8.7135 | 8.6455 | 55266 |
| 1738258200 | 8.578 | -0.02 | -0.17 | 8.6 | 8.6315 | 8.5545 | 202757 |
| 1738171800 | 8.593 | 0.01 | 0.16 | 8.63 | 8.653 | 8.5864999 | 82476 |
| 1738085400 | 8.5795 | 0.09 | 1.11 | 8.553 | 8.616 | 8.5235 | 172903 |
| 1737999000 | 8.485 | -0.18 | -2.09 | 8.542 | 8.542 | 8.373 | 158164 |
| 1737739800 | 8.666 | -0.07 | -0.76 | 8.722 | 8.728 | 8.6525 | 107517 |
| 1737653400 | 8.732 | -0.02 | -0.25 | 8.737 | 8.7495 | 8.7129999 | 34060 |
| 1737567000 | 8.7535 | 0.09 | 1.01 | 8.724 | 8.7555 | 8.6835 | 49105 |
| 1737480600 | 8.666 | -0 | -0.01 | 8.673 | 8.717 | 8.6519999 | 55102 |
| 1737394200 | 8.667 | -0.06 | -0.69 | 8.7 | 8.732 | 8.6355 | 118746 |
| 1737135000 | 8.727 | 0.11 | 1.22 | 8.654 | 8.742 | 8.6395 | 369169 |
| 1737048600 | 8.622 | 0.05 | 0.55 | 8.659 | 8.673 | 8.5965 | 47458 |
| 1736962200 | 8.575 | 0.11 | 1.34 | 8.465 | 8.6265 | 8.3965 | 64148 |
| 1736875800 | 8.4614999 | 0.04 | 0.42 | 8.487 | 8.559 | 8.4475 | 52139 |
| 1736789400 | 8.426 | -0.02 | -0.24 | 8.454 | 8.459 | 8.3955 | 24655 |
| 1736530200 | 8.446 | -0.07 | -0.78 | 8.543 | 8.667 | 8.412 | 212989 |
| 1736443800 | 8.512 | 0.04 | 0.48 | 8.533 | 8.5495 | 8.48 | 11960 |
| 1736357400 | 8.4715 | 0.03 | 0.30 | 8.417 | 8.515 | 8.4095 | 310409 |
| 1736271000 | 8.4465 | -0.06 | -0.75 | 8.428 | 8.493 | 8.4075 | 160833 |
| 1736184600 | 8.5105 | 0.06 | 0.74 | 8.469 | 8.5205 | 8.4465 | 248702 |
| 1735925400 | 8.448 | 0 | 0.00 | 8.407 | 8.4565 | 8.3935 | 127748 |
| 1735839000 | 8.448 | 0.07 | 0.79 | 8.39 | 8.494 | 8.3475 | 100118 |
| 1735666200 | 8.3815 | 0.02 | 0.23 | 8.352 | 8.3989999 | 8.3195 | 17342 |
| 1735579800 | 8.3625 | -0.04 | -0.46 | 8.4019999 | 8.411 | 8.281 | 20694 |
| 1735320600 | 8.4015 | -0.04 | -0.50 | 8.543 | 8.543 | 8.375 | 64137 |
| 1735061400 | 8.4435 | 0.04 | 0.51 | 8.453 | 8.468 | 8.4305 | 24872 |
| 1734975000 | 8.401 | 0.02 | 0.23 | 8.465 | 8.465 | 8.35 | 44952 |
| 1734715800 | 8.382 | 0.05 | 0.55 | 8.299 | 8.387 | 8.209 | 107365 |
| 1734629400 | 8.336 | -0.13 | -1.50 | 8.28 | 8.3515 | 8.2375 | 643751 |
| 1734543000 | 8.4629999 | 0.01 | 0.17 | 8.47 | 8.4845 | 8.42 | 252284 |
| 1734456600 | 8.4484999 | -0.04 | -0.48 | 8.459 | 8.483 | 8.4275 | 99353 |
| 1734370200 | 8.489 | -0.01 | -0.11 | 8.51 | 8.535 | 8.4815 | 67338 |
| 1734111000 | 8.498 | 0 | 0.05 | 8.535 | 8.543 | 8.484 | 37552 |
| 1734024600 | 8.494 | -0.02 | -0.22 | 8.454 | 8.5115 | 8.4 | 16888 |
| 1733938200 | 8.513 | 0.04 | 0.48 | 8.4629999 | 8.514 | 8.445 | 72902 |
| 1733851800 | 8.472 | 0.01 | 0.08 | 8.484 | 8.4945 | 8.4525 | 91278 |
| 1733765400 | 8.465 | -0.06 | -0.72 | 8.513 | 8.5265 | 8.4415 | 86891 |
| 1733506200 | 8.526 | 0.01 | 0.13 | 8.489 | 8.553 | 8.47 | 27574 |
| 1733419800 | 8.515 | -0 | -0.02 | 8.535 | 8.5435 | 8.499 | 140076 |
| 1733333400 | 8.5165 | 0.02 | 0.18 | 8.535 | 8.6305 | 8.5045 | 95704 |
| 1733247000 | 8.5015 | -0.01 | -0.10 | 8.504 | 8.5235 | 8.473 | 35443 |
| 1733160600 | 8.51 | 0.05 | 0.61 | 8.458 | 8.532 | 8.4345 | 160743 |
| 1732901400 | 8.4585 | 0.01 | 0.11 | 8.446 | 8.464 | 8.4205 | 81733 |
| 1732815000 | 8.449 | 0.02 | 0.27 | 8.459 | 8.4614999 | 8.4425 | 32739 |
| 1732728600 | 8.426 | -0.1 | -1.20 | 8.502 | 8.507 | 8.4135 | 42773 |
| 1732642200 | 8.528 | 0.03 | 0.35 | 8.496 | 8.5305 | 8.4725 | 39653 |
| 1732555800 | 8.498 | 0.02 | 0.22 | 8.494 | 8.5245 | 8.4685 | 131904 |
| 1732296600 | 8.4789999 | 0.09 | 1.07 | 8.438 | 8.5145 | 8.4115 | 149680 |
| 1732210200 | 8.389 | 0.12 | 1.50 | 8.304 | 8.391 | 8.2885 | 158984 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
