Ishr $ Em Corp (EMCP)
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 |
|---|---|---|---|---|---|---|---|
| 1721320200 | 68.51 | 0.21 | 0.31 | 68.51 | 68.51 | 68.51 | 146 |
| 1721233800 | 68.3 | -0.37 | -0.53 | 68.3 | 68.3 | 68.3 | 0 |
| 1721147400 | 68.665 | 0.12 | 0.17 | 68.665 | 68.665 | 68.665 | 178 |
| 1721061000 | 68.55 | 0.07 | 0.10 | 68.56 | 68.605 | 68.475 | 2654 |
| 1720801800 | 68.48 | -0.25 | -0.36 | 68.48 | 68.48 | 68.48 | 252 |
| 1720715400 | 68.73 | -0.11 | -0.15 | 68.82 | 68.82 | 68.725 | 17 |
| 1720629000 | 68.835 | -0.15 | -0.21 | 68.835 | 68.835 | 68.835 | 834 |
| 1720542600 | 68.98 | 0.13 | 0.19 | 68.95 | 69.07 | 68.95 | 245 |
| 1720456200 | 68.85 | -0.14 | -0.20 | 68.85 | 68.85 | 68.85 | 4 |
| 1720197000 | 68.99 | -0.02 | -0.03 | 68.99 | 68.99 | 68.99 | 38 |
| 1720110600 | 69.01 | 0.01 | 0.01 | 69.01 | 69.01 | 69.01 | 1011 |
| 1720024200 | 69 | -0.23 | -0.33 | 69 | 69 | 69 | 130 |
| 1719937800 | 69.225 | -0.05 | -0.06 | 69.225 | 69.225 | 69.225 | 113 |
| 1719851400 | 69.27 | -0.34 | -0.49 | 69.27 | 69.27 | 69.27 | 165 |
| 1719592200 | 69.61 | 0.08 | 0.12 | 69.61 | 69.61 | 69.61 | 66 |
| 1719505800 | 69.53 | -0.1 | -0.14 | 69.53 | 69.53 | 69.53 | 36 |
| 1719419400 | 69.625 | 0.14 | 0.21 | 69.625 | 69.625 | 69.625 | 1468 |
| 1719333000 | 69.48 | 0.13 | 0.18 | 69.48 | 69.48 | 69.48 | 795 |
| 1719246600 | 69.355 | -0.3 | -0.42 | 69.72 | 69.72 | 69.325 | 224 |
| 1718987400 | 69.65 | 0.25 | 0.36 | 69.65 | 69.65 | 69.65 | 476 |
| 1718901000 | 69.4 | 0.2 | 0.29 | 69.4 | 69.4 | 69.4 | 2356 |
| 1718814600 | 69.2 | -0.03 | -0.04 | 69.2 | 69.2 | 69.2 | 10 |
| 1718728200 | 69.23 | 0.07 | 0.10 | 69.23 | 69.23 | 69.23 | 310 |
| 1718641800 | 69.16 | -0.29 | -0.42 | 69.16 | 69.16 | 69.16 | 2509 |
| 1718382600 | 69.45 | 0.4 | 0.58 | 69.11 | 69.51 | 69.11 | 75 |
| 1718296200 | 69.05 | -1.47 | -2.08 | 69.05 | 69.05 | 69.05 | 0 |
| 1718209800 | 70.52 | -0.12 | -0.17 | 70.52 | 70.52 | 70.52 | 41 |
| 1718123400 | 70.64 | 0.11 | 0.16 | 70.52 | 70.695 | 70.495 | 98 |
| 1718037000 | 70.525 | 0.02 | 0.03 | 70.67 | 70.71 | 70.455 | 3240 |
| 1717777800 | 70.505 | -0.05 | -0.06 | 70.48 | 70.56 | 70.4 | 993 |
| 1717691400 | 70.55 | -0.1 | -0.14 | 70.53 | 70.695 | 70.47 | 413 |
| 1717605000 | 70.65 | 0.23 | 0.32 | 70.52 | 70.665 | 70.52 | 35 |
| 1717518600 | 70.425 | 0.13 | 0.18 | 70.425 | 70.425 | 70.425 | 0 |
| 1717432200 | 70.3 | -0.04 | -0.06 | 70.66 | 70.72 | 70.285 | 180 |
| 1717173000 | 70.34 | 0.27 | 0.39 | 70.34 | 70.34 | 70.34 | 0 |
| 1717086600 | 70.07 | -0.09 | -0.13 | 70.07 | 70.07 | 70.07 | 578 |
| 1717000200 | 70.16 | 0.11 | 0.16 | 70.16 | 70.16 | 70.16 | 0 |
| 1716913800 | 70.045 | -0.16 | -0.22 | 69.98 | 70.11 | 69.955 | 130 |
| 1716568200 | 70.2 | -0.18 | -0.25 | 70.2 | 70.2 | 70.2 | 508 |
| 1716481800 | 70.375 | -0.06 | -0.09 | 70.4 | 70.43 | 70.33 | 107 |
| 1716395400 | 70.435 | -0.06 | -0.09 | 70.435 | 70.435 | 70.435 | 130 |
| 1716309000 | 70.495 | -0.03 | -0.04 | 70.59 | 70.68 | 70.44 | 109 |
| 1716222600 | 70.52 | -0.01 | -0.01 | 70.61 | 70.615 | 70.465 | 235 |
| 1715963400 | 70.53 | -0.08 | -0.11 | 70.53 | 70.53 | 70.53 | 104 |
| 1715877000 | 70.61 | 0.01 | 0.01 | 70.73 | 70.79 | 70.61 | 35 |
| 1715790600 | 70.6 | -0.26 | -0.36 | 70.75 | 70.945 | 70.6 | 21 |
| 1715704200 | 70.855 | -0.11 | -0.15 | 70.855 | 70.855 | 70.855 | 14 |
| 1715617800 | 70.96 | -0.15 | -0.21 | 70.96 | 70.96 | 70.96 | 0 |
| 1715358600 | 71.11 | -0.17 | -0.24 | 71.13 | 71.325 | 71.01 | 1334 |
| 1715272200 | 71.28 | 0.08 | 0.11 | 71.4 | 71.66 | 71.07 | 139 |
| 1715185800 | 71.2 | 0.13 | 0.18 | 71.2 | 71.2 | 71.2 | 1256 |
| 1715099400 | 71.075 | 0.33 | 0.47 | 71.01 | 71.08 | 71.01 | 224 |
| 1714753800 | 70.745 | 0.02 | 0.02 | 70.86 | 70.86 | 70.74 | 432 |
| 1714667400 | 70.73 | 0.3 | 0.43 | 70.73 | 70.73 | 70.73 | 910 |
| 1714581000 | 70.43 | 0.17 | 0.23 | 70.43 | 70.43 | 70.43 | 1390 |
| 1714494600 | 70.265 | -0.07 | -0.09 | 70.39 | 70.54 | 70.24 | 71 |
| 1714408200 | 70.33 | -0.41 | -0.57 | 70.77 | 70.77 | 70.305 | 366 |
| 1714149000 | 70.735 | 0.3 | 0.43 | 70.56 | 70.785 | 70.49 | 3180 |
| 1714062600 | 70.435 | -0.36 | -0.50 | 70.35 | 70.495 | 70.35 | 63 |
| 1713976200 | 70.79 | -0.26 | -0.36 | 70.79 | 70.79 | 70.79 | 7 |
| 1713889800 | 71.045 | -0.35 | -0.48 | 71.37 | 71.4 | 70.895 | 61 |
| 1713803400 | 71.39 | 0.47 | 0.66 | 71.24 | 71.565 | 71.12 | 313 |
| 1713544200 | 70.925 | 0.27 | 0.38 | 70.86 | 70.95 | 70.635 | 296 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
