Is Em Esg Dist (EGDM)
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 |
|---|---|---|---|---|---|---|---|
| 1721147400 | 4.13375 | 0.01 | 0.13 | 4.13375 | 4.13375 | 4.13375 | 2 |
| 1721061000 | 4.1285 | -0.03 | -0.73 | 4.1345 | 4.17975 | 4.07925 | 3592 |
| 1720801800 | 4.15875 | -0 | -0.04 | 4.1605 | 4.22175 | 4.14 | 7865 |
| 1720715400 | 4.1605 | 0.01 | 0.33 | 4.1775 | 4.23675 | 4.1125 | 1537 |
| 1720629000 | 4.14675 | 0.01 | 0.16 | 4.14675 | 4.14675 | 4.14675 | 1 |
| 1720542600 | 4.14 | 0.01 | 0.32 | 4.1449999 | 4.15125 | 4.083 | 2 |
| 1720456200 | 4.12675 | 0.01 | 0.32 | 4.12675 | 4.12675 | 4.12675 | 32 |
| 1720197000 | 4.1135 | -0.02 | -0.36 | 4.1135 | 4.1135 | 4.1135 | 10 |
| 1720110600 | 4.1285 | 0.02 | 0.38 | 4.132 | 4.14375 | 4.12525 | 2694 |
| 1720024200 | 4.11275 | 0.04 | 1.03 | 4.11275 | 4.11275 | 4.11275 | 250 |
| 1719937800 | 4.07075 | -0.02 | -0.37 | 4.07075 | 4.07075 | 4.07075 | 2 |
| 1719851400 | 4.08575 | -0 | -0.08 | 4.084 | 4.1377499 | 4.06125 | 493 |
| 1719592200 | 4.089 | 0.03 | 0.63 | 4.095 | 4.1045 | 4.01675 | 13025 |
| 1719505800 | 4.0635 | -0.01 | -0.14 | 4.07 | 4.1265 | 4.0615 | 3318 |
| 1719419400 | 4.069 | 0.02 | 0.49 | 4.0835 | 4.0835 | 4.0465 | 2723 |
| 1719333000 | 4.049 | -0.03 | -0.75 | 4.049 | 4.049 | 4.049 | 16 |
| 1719246600 | 4.0795 | -0 | -0.04 | 4.0795 | 4.0795 | 4.0795 | 11 |
| 1718987400 | 4.08125 | 0 | 0.01 | 4.089 | 4.134 | 4.0185 | 2453 |
| 1718901000 | 4.08075 | -0.02 | -0.46 | 4.08075 | 4.08075 | 4.08075 | 890 |
| 1718814600 | 4.0995 | 0.02 | 0.60 | 4.0995 | 4.0995 | 4.0995 | 0 |
| 1718728200 | 4.0752499 | 0.05 | 1.25 | 4.045 | 4.109 | 3.9835 | 614 |
| 1718641800 | 4.025 | 0.01 | 0.32 | 4.025 | 4.025 | 4.025 | 22 |
| 1718382600 | 4.0119999 | 0.03 | 0.68 | 4.006 | 4.015 | 3.9945 | 8387 |
| 1718296200 | 3.985 | -0.04 | -1.02 | 3.997 | 4.05075 | 3.85225 | 9 |
| 1718209800 | 4.026 | 0.03 | 0.82 | 4.014 | 4.0675 | 3.9985 | 4316 |
| 1718123400 | 3.99325 | -0.03 | -0.73 | 3.9965 | 4.058 | 3.9845 | 6203 |
| 1718037000 | 4.02275 | 0.01 | 0.18 | 4.007 | 4.06775 | 3.91825 | 54 |
| 1717777800 | 4.0155 | -0 | -0.01 | 4.0155 | 4.0155 | 4.0155 | 1 |
| 1717691400 | 4.016 | 0.01 | 0.32 | 4.018 | 4.0425 | 3.99775 | 2 |
| 1717605000 | 4.003 | 0.08 | 2.00 | 3.9745 | 4.0352499 | 3.845 | 7600 |
| 1717518600 | 3.9245 | -0.05 | -1.31 | 3.934 | 3.94775 | 3.823 | 571 |
| 1717432200 | 3.97675 | 0.04 | 1.09 | 4.016 | 4.0625 | 3.94125 | 3043 |
| 1717173000 | 3.934 | -0.06 | -1.53 | 3.934 | 3.934 | 3.934 | 1 |
| 1717086600 | 3.995 | -0.01 | -0.31 | 3.98 | 4.041 | 3.898 | 11265 |
| 1717000200 | 4.0075 | -0.05 | -1.29 | 4.0075 | 4.0075 | 4.0075 | 0 |
| 1716913800 | 4.05975 | -0.01 | -0.23 | 4.05975 | 4.05975 | 4.05975 | 27424 |
| 1716568200 | 4.069 | -0.02 | -0.56 | 4.0795 | 4.08 | 4.06325 | 2 |
| 1716481800 | 4.092 | -0.01 | -0.22 | 4.092 | 4.092 | 4.092 | 4169 |
| 1716395400 | 4.101 | -0.01 | -0.22 | 4.118 | 4.16575 | 4.093 | 1 |
| 1716309000 | 4.11 | -0.04 | -0.86 | 4.11 | 4.11 | 4.11 | 260 |
| 1716222600 | 4.1457499 | -0.01 | -0.23 | 4.1457499 | 4.1457499 | 4.1457499 | 0 |
| 1715963400 | 4.1555 | 0.01 | 0.13 | 4.155 | 4.1655 | 4.1515 | 2 |
| 1715877000 | 4.15025 | 0.01 | 0.34 | 4.147 | 4.1595 | 4.147 | 5289 |
| 1715790600 | 4.136 | 0.02 | 0.45 | 4.119 | 4.141 | 4.10525 | 133 |
| 1715704200 | 4.1175 | 0 | 0.12 | 4.1175 | 4.1175 | 4.1175 | 3 |
| 1715617800 | 4.1125 | 0.01 | 0.27 | 4.1125 | 4.1125 | 4.1125 | 1 |
| 1715358600 | 4.10125 | 0.02 | 0.55 | 4.091 | 4.1255 | 4.09075 | 3285 |
| 1715272200 | 4.07875 | 0.01 | 0.14 | 4.074 | 4.08825 | 4.06425 | 1076 |
| 1715185800 | 4.07325 | 0 | 0.02 | 4.0655 | 4.08075 | 4.046 | 4 |
| 1715099400 | 4.07225 | 0.01 | 0.25 | 4.07225 | 4.07225 | 4.07225 | 56 |
| 1714753800 | 4.06225 | 0.04 | 0.89 | 4.06225 | 4.06225 | 4.06225 | 1 |
| 1714667400 | 4.02625 | 0.07 | 1.74 | 3.9795 | 4.0275 | 3.9795 | 108 |
| 1714581000 | 3.9575 | 0 | 0.00 | 3.9575 | 3.9575 | 3.9575 | 4330 |
| 1714494600 | 3.9575 | -0.01 | -0.35 | 3.9575 | 3.9575 | 3.9575 | 0 |
| 1714408200 | 3.9715 | 0.01 | 0.33 | 3.98 | 3.9845 | 3.96525 | 3 |
| 1714149000 | 3.95825 | 0.07 | 1.72 | 3.95825 | 3.95825 | 3.95825 | 2 |
| 1714062600 | 3.8915 | -0.02 | -0.57 | 3.8915 | 3.8915 | 3.8915 | 3088 |
| 1713976200 | 3.91375 | 0.01 | 0.24 | 3.936 | 3.94225 | 3.9095 | 289 |
| 1713889800 | 3.90425 | 0.01 | 0.30 | 3.90425 | 3.90425 | 3.90425 | 100 |
| 1713803400 | 3.89275 | 0.04 | 1.03 | 3.863 | 3.90275 | 3.863 | 926 |
| 1713544200 | 3.853 | -0.02 | -0.40 | 3.836 | 3.857 | 3.82525 | 1531 |
| 1713457800 | 3.8685 | 0.02 | 0.64 | 3.8685 | 3.8685 | 3.8685 | 2 |
| 1713371400 | 3.844 | -0.01 | -0.34 | 3.844 | 3.844 | 3.844 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
