L&g Em Corp (EMAG)
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 |
|---|---|---|---|---|---|---|---|
| 1742923800 | 795.05 | -1.65 | -0.21 | 795.05 | 795.05 | 795.05 | 0 |
| 1742837400 | 796.7 | 0.4 | 0.05 | 796.7 | 796.7 | 796.7 | 0 |
| 1742578200 | 796.3 | 2.65 | 0.33 | 796.3 | 796.3 | 796.3 | 0 |
| 1742491800 | 793.65 | 2.4 | 0.30 | 793.65 | 793.65 | 793.65 | 0 |
| 1742405400 | 791.25 | 1.75 | 0.22 | 791.25 | 791.25 | 791.25 | 0 |
| 1742319000 | 789.5 | -1.05 | -0.13 | 789.5 | 789.5 | 789.5 | 0 |
| 1742232600 | 790.55 | -3.75 | -0.47 | 790.55 | 790.55 | 790.55 | 0 |
| 1741973400 | 794.3 | 1.85 | 0.23 | 794.3 | 794.3 | 794.3 | 0 |
| 1741887000 | 792.45 | 1.55 | 0.20 | 792.45 | 792.45 | 792.45 | 0 |
| 1741800600 | 790.9 | -0.6 | -0.08 | 790.9 | 790.9 | 790.9 | 0 |
| 1741714200 | 791.5 | -5.2 | -0.65 | 791.5 | 791.5 | 791.5 | 0 |
| 1741627800 | 796.7 | 0.9 | 0.11 | 796.7 | 796.7 | 796.7 | 0 |
| 1741368600 | 795.8 | 0.6 | 0.08 | 795.8 | 795.8 | 795.8 | 0 |
| 1741282200 | 795.2 | -3.95 | -0.49 | 797.7 | 807 | 786.1 | 53 |
| 1741195800 | 799.15 | -10.9 | -1.35 | 799.15 | 799.15 | 799.15 | 0 |
| 1741109400 | 810.05 | -0.25 | -0.03 | 810.05 | 810.05 | 810.05 | 0 |
| 1741023000 | 810.3 | -6.9 | -0.84 | 810.3 | 810.3 | 810.3 | 0 |
| 1740763800 | 817.2 | 3.2 | 0.39 | 817.2 | 817.2 | 817.2 | 0 |
| 1740677400 | 814 | 5.6 | 0.69 | 814 | 814 | 814 | 0 |
| 1740591000 | 808.4 | -1.1 | -0.14 | 808.4 | 808.4 | 808.4 | 0 |
| 1740504600 | 809.5 | 0.6 | 0.07 | 809.5 | 809.5 | 809.5 | 0 |
| 1740418200 | 808.9 | 1.4 | 0.17 | 808.9 | 808.9 | 808.9 | 0 |
| 1740159000 | 807.5 | 0.7 | 0.09 | 807.5 | 807.5 | 807.5 | 0 |
| 1740072600 | 806.8 | -4.3 | -0.53 | 806.8 | 806.8 | 806.8 | 0 |
| 1739986200 | 811.1 | 4.2 | 0.52 | 811.1 | 811.1 | 811.1 | 0 |
| 1739899800 | 806.9 | -1.65 | -0.20 | 806.9 | 806.9 | 806.9 | 0 |
| 1739813400 | 808.55 | -1.6 | -0.20 | 808.55 | 808.55 | 808.55 | 0 |
| 1739554200 | 810.15 | -2.15 | -0.26 | 810.15 | 810.15 | 810.15 | 0 |
| 1739467800 | 812.3 | -3.2 | -0.39 | 812.3 | 812.3 | 812.3 | 0 |
| 1739381400 | 815.5 | -2.3 | -0.28 | 815.5 | 815.5 | 815.5 | 0 |
| 1739295000 | 817.8 | -3.2 | -0.39 | 817.8 | 817.8 | 817.8 | 0 |
| 1739208600 | 821 | 3.1 | 0.38 | 821 | 821 | 821 | 0 |
| 1738949400 | 817.9 | 1 | 0.12 | 817.9 | 817.9 | 817.9 | 0 |
| 1738863000 | 816.9 | 3.8 | 0.47 | 816.9 | 816.9 | 816.9 | 0 |
| 1738776600 | 813.1 | 0.25 | 0.03 | 813.1 | 813.1 | 813.1 | 0 |
| 1738690200 | 812.85 | -3.6 | -0.44 | 812.85 | 812.85 | 812.85 | 0 |
| 1738603800 | 816.45 | 1.45 | 0.18 | 816.45 | 816.45 | 816.45 | 0 |
| 1738344600 | 815 | 2.15 | 0.26 | 815 | 815 | 815 | 0 |
| 1738258200 | 812.85 | -1.1 | -0.14 | 812.85 | 812.85 | 812.85 | 0 |
| 1738171800 | 813.95 | 0.95 | 0.12 | 813.95 | 813.95 | 813.95 | 0 |
| 1738085400 | 813 | 2.8 | 0.35 | 813 | 813 | 813 | 0 |
| 1737999000 | 810.2 | 1.2 | 0.15 | 810.2 | 810.2 | 810.2 | 0 |
| 1737739800 | 809 | -8 | -0.98 | 809 | 809 | 809 | 0 |
| 1737653400 | 817 | -1.45 | -0.18 | 817 | 817 | 817 | 0 |
| 1737567000 | 818.45 | -0.45 | -0.05 | 818.45 | 818.45 | 818.45 | 0 |
| 1737480600 | 818.9 | -1.25 | -0.15 | 818.9 | 818.9 | 818.9 | 0 |
| 1737394200 | 820.15 | -6.3 | -0.76 | 820.15 | 820.15 | 820.15 | 0 |
| 1737135000 | 826.45 | 2.75 | 0.33 | 826.45 | 826.45 | 826.45 | 0 |
| 1737048600 | 823.7 | 0.55 | 0.07 | 823.7 | 823.7 | 823.7 | 0 |
| 1736962200 | 823.15 | 2.75 | 0.34 | 823.15 | 823.15 | 823.15 | 0 |
| 1736875800 | 820.4 | -2.7 | -0.33 | 820.4 | 820.4 | 820.4 | 0 |
| 1736789400 | 823.1 | 3.35 | 0.41 | 823.1 | 823.1 | 823.1 | 0 |
| 1736530200 | 819.75 | 3.05 | 0.37 | 819.75 | 819.75 | 819.75 | 0 |
| 1736443800 | 816.7 | 4.55 | 0.56 | 816.7 | 816.7 | 816.7 | 0 |
| 1736357400 | 812.15 | 10.1 | 1.26 | 812.15 | 812.15 | 812.15 | 0 |
| 1736271000 | 802.05 | -0.1 | -0.01 | 802.05 | 802.05 | 802.05 | 0 |
| 1736184600 | 802.15 | -8.55 | -1.05 | 802.15 | 802.15 | 802.15 | 0 |
| 1735925400 | 810.7 | -1.05 | -0.13 | 810.7 | 810.7 | 810.7 | 0 |
| 1735839000 | 811.75 | 8.4 | 1.05 | 811.75 | 811.75 | 811.75 | 0 |
| 1735666200 | 803.35 | 0 | 0.00 | 803.35 | 803.35 | 803.35 | 0 |
| 1735579800 | 803.35 | 6.35 | 0.80 | 803.35 | 803.35 | 803.35 | 0 |
| 1735320600 | 797 | -4.3 | -0.54 | 797 | 797 | 797 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of BOBC [Bobcoin] (BOBCUSDT).](/common/images/company/COIN_BOBCUUSD.png){kind=small}
