Is Mem Esg E Ud (EEDM)
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 |
|---|---|---|---|---|---|---|---|
| 1722270600 | 5.097 | -0.04 | -0.74 | 5.155 | 5.1635 | 5.097 | 8291 |
| 1722011400 | 5.135 | 0.03 | 0.67 | 5.117 | 5.15 | 5.117 | 59065 |
| 1721925000 | 5.101 | -0.04 | -0.84 | 5.081 | 5.112 | 5.0664999 | 39450 |
| 1721838600 | 5.144 | -0.06 | -1.23 | 5.165 | 5.1735 | 5.141 | 2360 |
| 1721752200 | 5.208 | -0.01 | -0.17 | 5.208 | 5.208 | 5.208 | 0 |
| 1721665800 | 5.217 | 0.02 | 0.43 | 5.196 | 5.231 | 5.1905 | 8926 |
| 1721406600 | 5.1945 | -0.06 | -1.15 | 5.208 | 5.224 | 5.1929999 | 7949 |
| 1721320200 | 5.255 | -0.04 | -0.81 | 5.32 | 5.325 | 5.2545 | 1977 |
| 1721233800 | 5.298 | -0.06 | -1.08 | 5.34 | 5.3404999 | 5.2939999 | 220 |
| 1721147400 | 5.356 | -0.01 | -0.17 | 5.356 | 5.356 | 5.356 | 0 |
| 1721061000 | 5.365 | -0.04 | -0.68 | 5.366 | 5.3745 | 5.35 | 11570 |
| 1720801800 | 5.402 | 0.03 | 0.53 | 5.37 | 5.4135 | 5.36 | 6783 |
| 1720715400 | 5.3735 | 0.05 | 0.90 | 5.375 | 5.4545 | 5.3644999 | 2016 |
| 1720629000 | 5.3255 | 0.04 | 0.75 | 5.3255 | 5.3255 | 5.3255 | 0 |
| 1720542600 | 5.2859999 | -0.01 | -0.15 | 5.298 | 5.3095 | 5.2859999 | 19325 |
| 1720456200 | 5.2939999 | 0.03 | 0.49 | 5.3019999 | 5.303 | 5.289 | 29374 |
| 1720197000 | 5.268 | -0 | -0.05 | 5.288 | 5.288 | 5.2445 | 517 |
| 1720110600 | 5.2705 | 0.02 | 0.38 | 5.2705 | 5.2705 | 5.2705 | 0 |
| 1720024200 | 5.2505 | 0.09 | 1.72 | 5.18 | 5.2539999 | 5.18 | 6535 |
| 1719937800 | 5.1615 | -0 | -0.05 | 5.1289999 | 5.1635 | 5.1289999 | 586 |
| 1719851400 | 5.164 | -0 | -0.07 | 5.158 | 5.165 | 5.1535 | 1661 |
| 1719592200 | 5.1675 | 0.03 | 0.57 | 5.179 | 5.235 | 5.154 | 12431 |
| 1719505800 | 5.138 | -0.01 | -0.12 | 5.142 | 5.1665 | 5.1315 | 58483 |
| 1719419400 | 5.144 | 0.01 | 0.23 | 5.134 | 5.144 | 5.1235 | 810822 |
| 1719333000 | 5.132 | -0.05 | -0.87 | 5.16 | 5.164 | 5.124 | 17346 |
| 1719246600 | 5.1769999 | 0.03 | 0.52 | 5.142 | 5.194 | 5.136 | 7514 |
| 1718987400 | 5.15 | -0.02 | -0.44 | 5.15 | 5.15 | 5.15 | 412 |
| 1718901000 | 5.173 | -0.04 | -0.81 | 5.204 | 5.2185 | 5.1715 | 13255 |
| 1718814600 | 5.2154999 | 0.05 | 0.94 | 5.2009999 | 5.217 | 5.1994999 | 5500 |
| 1718728200 | 5.167 | 0.07 | 1.29 | 5.167 | 5.167 | 5.167 | 796 |
| 1718641800 | 5.101 | 0.01 | 0.25 | 5.107 | 5.116 | 5.0925 | 114517 |
| 1718382600 | 5.0885 | 0 | 0.10 | 5.069 | 5.091 | 5.069 | 1097 |
| 1718296200 | 5.0835 | -0.09 | -1.71 | 5.0835 | 5.0835 | 5.0835 | 0 |
| 1718209800 | 5.172 | 0.09 | 1.85 | 5.118 | 5.2074999 | 5.093 | 7363 |
| 1718123400 | 5.078 | -0.04 | -0.80 | 5.095 | 5.0995 | 5.074 | 5910 |
| 1718037000 | 5.119 | 0.01 | 0.23 | 5.095 | 5.1205 | 5.085 | 7342 |
| 1717777800 | 5.107 | -0.03 | -0.51 | 5.141 | 5.1929999 | 5.092 | 1762 |
| 1717691400 | 5.133 | 0.03 | 0.51 | 5.134 | 5.159 | 5.1235 | 5145 |
| 1717605000 | 5.107 | 0.09 | 1.73 | 5.0759999 | 5.112 | 5.0705 | 7912 |
| 1717518600 | 5.0199999 | -0.07 | -1.29 | 5.017 | 5.046 | 5.006 | 7539 |
| 1717432200 | 5.0855 | 0.08 | 1.57 | 5.107 | 5.118 | 5.0759999 | 12885 |
| 1717173000 | 5.007 | -0.09 | -1.69 | 5.022 | 5.0515 | 5.00075 | 4211 |
| 1717086600 | 5.093 | -0 | -0.06 | 5.051 | 5.093 | 5.0505 | 13854 |
| 1717000200 | 5.096 | -0.09 | -1.77 | 5.131 | 5.131 | 5.091 | 8309 |
| 1716913800 | 5.188 | 0 | 0.04 | 5.203 | 5.209 | 5.1795 | 45630 |
| 1716568200 | 5.186 | -0.02 | -0.30 | 5.176 | 5.192 | 5.1689999 | 7554 |
| 1716481800 | 5.2015 | -0.02 | -0.37 | 5.226 | 5.3055 | 5.186 | 4582 |
| 1716395400 | 5.221 | -0.01 | -0.10 | 5.24 | 5.2474999 | 5.2165 | 6517 |
| 1716309000 | 5.226 | -0.04 | -0.79 | 5.229 | 5.29 | 5.1929999 | 2218 |
| 1716222600 | 5.2675 | -0 | -0.01 | 5.272 | 5.3025 | 5.233 | 1971 |
| 1715963400 | 5.268 | 0.02 | 0.42 | 5.244 | 5.287 | 5.2435 | 10640 |
| 1715877000 | 5.246 | 0.01 | 0.10 | 5.243 | 5.269 | 5.227 | 59311 |
| 1715790600 | 5.2405 | 0.07 | 1.30 | 5.184 | 5.2465 | 5.1785 | 8766 |
| 1715704200 | 5.173 | 0.01 | 0.19 | 5.1689999 | 5.1835 | 5.1205 | 51696 |
| 1715617800 | 5.163 | 0.03 | 0.57 | 5.156 | 5.1795 | 5.143 | 27697 |
| 1715358600 | 5.1335 | 0.03 | 0.63 | 5.128 | 5.1675 | 5.128 | 8558 |
| 1715272200 | 5.1015 | 0.01 | 0.26 | 5.081 | 5.1035 | 5.075 | 4295 |
| 1715185800 | 5.0885 | -0.01 | -0.25 | 5.075 | 5.0955 | 5.0525 | 3331 |
| 1715099400 | 5.101 | 0 | 0.06 | 5.091 | 5.1185 | 5.087 | 25267 |
| 1714753800 | 5.098 | 0.07 | 1.31 | 5.063 | 5.1185 | 5.056 | 43178 |
| 1714667400 | 5.032 | 0.09 | 1.80 | 5.016 | 5.0335 | 4.9887499 | 3487 |
| 1714581000 | 4.9429999 | -0.01 | -0.28 | 4.925 | 4.95775 | 4.9225 | 4082 |
| 1714494600 | 4.957 | -0.03 | -0.53 | 4.9905 | 4.9915 | 4.9405 | 2290 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
