Is Em Imi Dist (EMGU)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 | 3.7665 | -0.03 | -0.77 | 3.8105 | 3.8175 | 3.7665 | 456049 |
| 1721233800 | 3.79575 | -0.05 | -1.27 | 3.821 | 3.84425 | 3.79075 | 35194 |
| 1721147400 | 3.8445 | 0 | 0.01 | 3.8415 | 3.8965 | 3.79625 | 67787 |
| 1721061000 | 3.844 | -0.03 | -0.68 | 3.847 | 3.855 | 3.8345 | 57912 |
| 1720801800 | 3.8705 | -0 | -0.05 | 3.8725 | 3.8785 | 3.85175 | 190994 |
| 1720715400 | 3.8725 | 0.01 | 0.28 | 3.8845 | 3.95225 | 3.821 | 110188 |
| 1720629000 | 3.86175 | 0 | 0.11 | 3.8615 | 3.87475 | 3.85825 | 267520 |
| 1720542600 | 3.8575 | 0.01 | 0.33 | 3.856 | 3.8645 | 3.84175 | 165268 |
| 1720456200 | 3.845 | 0.01 | 0.27 | 3.847 | 3.856 | 3.83975 | 206722 |
| 1720197000 | 3.8345 | -0.02 | -0.40 | 3.8515 | 3.9335 | 3.7685 | 81087 |
| 1720110600 | 3.85 | 0.02 | 0.39 | 3.8515 | 3.86075 | 3.846 | 126244 |
| 1720024200 | 3.835 | 0.04 | 1.00 | 3.818 | 3.85975 | 3.75075 | 81553 |
| 1719937800 | 3.797 | -0.02 | -0.45 | 3.797 | 3.86475 | 3.72725 | 34351 |
| 1719851400 | 3.814 | -0 | -0.07 | 3.805 | 3.81925 | 3.802 | 47222 |
| 1719592200 | 3.8165 | 0.03 | 0.73 | 3.8155 | 3.843 | 3.7625 | 74512 |
| 1719505800 | 3.789 | -0 | -0.07 | 3.793 | 3.84775 | 3.78825 | 100356 |
| 1719419400 | 3.7915 | 0.01 | 0.25 | 3.806 | 3.8135 | 3.78475 | 178270 |
| 1719333000 | 3.782 | -0.03 | -0.68 | 3.794 | 3.79825 | 3.778 | 156252 |
| 1719246600 | 3.808 | -0 | -0.09 | 3.797 | 3.81925 | 3.7935 | 291717 |
| 1718987400 | 3.8115 | -0 | -0.05 | 3.8165 | 3.88475 | 3.7355 | 193185 |
| 1718901000 | 3.8135 | -0.01 | -0.18 | 3.8285 | 3.837 | 3.81 | 133273 |
| 1718814600 | 3.8205 | 0.01 | 0.34 | 3.825 | 3.82925 | 3.815 | 118329 |
| 1718728200 | 3.8075 | 0.04 | 1.12 | 3.778 | 3.8575 | 3.72825 | 331096 |
| 1718641800 | 3.7655 | 0.01 | 0.27 | 3.773 | 3.77725 | 3.76275 | 134425 |
| 1718382600 | 3.7555 | 0.03 | 0.75 | 3.7505 | 3.7585 | 3.7345 | 132697 |
| 1718296200 | 3.7275 | 0 | 0.00 | 3.731 | 3.745 | 3.71875 | 120107 |
| 1718209800 | 3.7275 | 0.04 | 0.95 | 3.7125 | 3.77025 | 3.69275 | 469334 |
| 1718123400 | 3.6925 | -0.03 | -0.71 | 3.718 | 3.718 | 3.6915 | 205198 |
| 1718037000 | 3.719 | 0 | 0.03 | 3.71 | 3.72225 | 3.706 | 182625 |
| 1717777800 | 3.718 | 0 | 0.05 | 3.721 | 3.7975 | 3.69025 | 599987 |
| 1717691400 | 3.716 | 0.02 | 0.54 | 3.712 | 3.77625 | 3.70375 | 194865 |
| 1717605000 | 3.696 | 0.07 | 1.91 | 3.667 | 3.70075 | 3.658 | 368516 |
| 1717518600 | 3.62675 | -0.06 | -1.65 | 3.6175 | 3.64475 | 3.61375 | 398234 |
| 1717432200 | 3.68775 | 0.04 | 1.08 | 3.721 | 3.736 | 3.68575 | 85588 |
| 1717173000 | 3.6485 | -0.05 | -1.45 | 3.68 | 3.687 | 3.64725 | 120598 |
| 1717086600 | 3.702 | -0.01 | -0.34 | 3.692 | 3.7085 | 3.68075 | 165933 |
| 1717000200 | 3.7145 | -0.04 | -1.07 | 3.7245 | 3.72725 | 3.709 | 293192 |
| 1716913800 | 3.7545 | -0.01 | -0.26 | 3.7705 | 3.7775 | 3.74525 | 40116 |
| 1716568200 | 3.76425 | -0.01 | -0.38 | 3.765 | 3.778 | 3.7465 | 92960 |
| 1716481800 | 3.7785 | -0.01 | -0.21 | 3.7835 | 3.81175 | 3.768 | 42260 |
| 1716395400 | 3.7865 | -0.01 | -0.29 | 3.7905 | 3.807 | 3.78525 | 209039 |
| 1716309000 | 3.7975 | -0.03 | -0.86 | 3.804 | 3.80975 | 3.789 | 180942 |
| 1716222600 | 3.83025 | -0.01 | -0.21 | 3.8535 | 3.8535 | 3.81475 | 327086 |
| 1715963400 | 3.83825 | 0.01 | 0.24 | 3.8305 | 3.847 | 3.82125 | 70067 |
| 1715877000 | 3.829 | 0.01 | 0.27 | 3.812 | 3.84425 | 3.81025 | 124863 |
| 1715790600 | 3.8185 | 0.02 | 0.50 | 3.826 | 3.826 | 3.79375 | 89056 |
| 1715704200 | 3.7995 | 0 | 0.13 | 3.792 | 3.81075 | 3.777 | 74053 |
| 1715617800 | 3.7945 | 0.01 | 0.39 | 3.7855 | 3.80125 | 3.77775 | 81475 |
| 1715358600 | 3.77975 | 0.01 | 0.34 | 3.798 | 3.79975 | 3.77325 | 281343 |
| 1715272200 | 3.767 | -0 | -0.05 | 3.773 | 3.778 | 3.75575 | 250819 |
| 1715185800 | 3.76875 | 0.01 | 0.15 | 3.769 | 3.7755 | 3.74875 | 133226 |
| 1715099400 | 3.76325 | -0 | -0.07 | 3.7725 | 3.7725 | 3.74825 | 312896 |
| 1714753800 | 3.766 | 0.02 | 0.64 | 3.746 | 3.77625 | 3.72625 | 405890 |
| 1714667400 | 3.742 | 0.06 | 1.59 | 3.7235 | 3.74325 | 3.71775 | 113187 |
| 1714581000 | 3.6835 | 0 | 0.08 | 3.6705 | 3.69625 | 3.6665 | 86466 |
| 1714494600 | 3.6805 | -0.01 | -0.35 | 3.701 | 3.7045 | 3.67725 | 49355 |
| 1714408200 | 3.6935 | 0.01 | 0.15 | 3.7015 | 3.70925 | 3.69175 | 61144 |
| 1714149000 | 3.688 | 0.06 | 1.63 | 3.6745 | 3.6915 | 3.6625 | 83470 |
| 1714062600 | 3.629 | -0.02 | -0.51 | 3.635 | 3.6425 | 3.60675 | 139829 |
| 1713976200 | 3.6475 | 0.02 | 0.44 | 3.6755 | 3.67725 | 3.64375 | 81578 |
| 1713889800 | 3.6315 | 0.01 | 0.33 | 3.6415 | 3.64875 | 3.62125 | 114552 |
| 1713803400 | 3.6195 | 0.04 | 0.98 | 3.613 | 3.6305 | 3.601 | 206768 |
| 1713544200 | 3.5845 | -0.01 | -0.38 | 3.5655 | 3.58825 | 3.5445 | 174648 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
