Jpm $em Gbp-h D (EMHG)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 | 3.67975 | 0 | 0.07 | 3.69 | 3.69 | 3.669 | 41906 |
| 1721061000 | 3.67725 | -0.01 | -0.25 | 3.6895 | 3.6895 | 3.6745 | 66489 |
| 1720801800 | 3.6865 | 0 | 0.05 | 3.6785 | 3.688 | 3.66725 | 26346 |
| 1720715400 | 3.68475 | 0.03 | 0.92 | 3.6635 | 3.69525 | 3.65675 | 73139 |
| 1720629000 | 3.65125 | 0.01 | 0.36 | 3.6435 | 3.65275 | 3.6435 | 11400 |
| 1720542600 | 3.63825 | -0.01 | -0.38 | 3.6555 | 3.6555 | 3.63775 | 43421 |
| 1720456200 | 3.652 | -0.01 | -0.15 | 3.649 | 3.6545 | 3.6415 | 20192 |
| 1720197000 | 3.6575 | 0.04 | 1.06 | 3.6385 | 3.6575 | 3.63275 | 45812 |
| 1720110600 | 3.619 | -0.01 | -0.28 | 3.6285 | 3.6285 | 3.619 | 50285 |
| 1720024200 | 3.629 | 0.03 | 0.90 | 3.603 | 3.63425 | 3.5965 | 192693 |
| 1719937800 | 3.59675 | 0.01 | 0.28 | 3.5925 | 3.877 | 3.58475 | 472784 |
| 1719851400 | 3.58675 | -0.04 | -0.99 | 3.62 | 3.62 | 3.582 | 123517 |
| 1719592200 | 3.6225 | -0.01 | -0.26 | 3.6265 | 3.64025 | 3.61275 | 123466 |
| 1719505800 | 3.632 | 0.01 | 0.29 | 3.628 | 3.6365 | 3.62225 | 67540 |
| 1719419400 | 3.6215 | -0.01 | -0.39 | 3.6345 | 3.6375 | 3.62 | 168623 |
| 1719333000 | 3.6355 | -0 | -0.01 | 3.636 | 3.643 | 3.63475 | 14587 |
| 1719246600 | 3.636 | 0 | 0.10 | 3.6315 | 3.6455 | 3.6315 | 29961 |
| 1718987400 | 3.63225 | 0.01 | 0.17 | 3.6295 | 3.64875 | 3.6295 | 41322 |
| 1718901000 | 3.626 | -0.02 | -0.56 | 3.6465 | 3.6465 | 3.626 | 32265 |
| 1718814600 | 3.64625 | 0.01 | 0.32 | 3.644 | 3.64675 | 3.64325 | 20182 |
| 1718728200 | 3.63475 | 0.02 | 0.57 | 3.619 | 3.63525 | 3.6185 | 36332 |
| 1718641800 | 3.614 | -0.02 | -0.54 | 3.645 | 3.645 | 3.6115 | 33587 |
| 1718382600 | 3.63375 | -0 | -0.06 | 3.6405 | 3.6405 | 3.62675 | 36714 |
| 1718296200 | 3.636 | -0.02 | -0.67 | 3.624 | 3.65125 | 3.624 | 37920 |
| 1718209800 | 3.6605 | 0.04 | 1.04 | 3.6325 | 3.66175 | 3.61475 | 420664 |
| 1718123400 | 3.623 | 0 | 0.06 | 3.633 | 3.633 | 3.621 | 25414 |
| 1718037000 | 3.621 | -0.01 | -0.18 | 3.626 | 3.626 | 3.6155 | 46734 |
| 1717777800 | 3.6275 | -0.02 | -0.58 | 3.655 | 3.94675 | 3.6085 | 312000 |
| 1717691400 | 3.64875 | -0 | -0.12 | 3.656 | 3.66175 | 3.641 | 947127 |
| 1717605000 | 3.653 | 0.02 | 0.58 | 3.6345 | 4.0599999 | 3.6345 | 42594 |
| 1717518600 | 3.632 | -0.01 | -0.19 | 3.626 | 3.65025 | 3.626 | 11150 |
| 1717432200 | 3.639 | 0.02 | 0.50 | 3.625 | 3.646 | 3.62425 | 45638 |
| 1717173000 | 3.621 | 0.01 | 0.24 | 3.605 | 3.628 | 3.605 | 54097 |
| 1717086600 | 3.6125 | 0.02 | 0.63 | 3.5955 | 3.613 | 3.5915 | 99741 |
| 1717000200 | 3.59 | -0.03 | -0.73 | 3.593 | 3.59875 | 3.58925 | 237044 |
| 1716913800 | 3.6165 | -0 | -0.12 | 3.6225 | 3.629 | 3.615 | 44462 |
| 1716568200 | 3.621 | 0.01 | 0.19 | 3.622 | 3.62325 | 3.609 | 91050 |
| 1716481800 | 3.614 | -0.02 | -0.63 | 3.6435 | 3.644 | 3.61175 | 39404 |
| 1716395400 | 3.63675 | -0.01 | -0.25 | 3.636 | 3.63975 | 3.63375 | 101401 |
| 1716309000 | 3.64575 | 0 | 0.03 | 3.6435 | 3.65025 | 3.6415 | 68111 |
| 1716222600 | 3.6445 | 0 | 0.12 | 3.644 | 3.64725 | 3.63925 | 350791 |
| 1715963400 | 3.64025 | -0.02 | -0.48 | 3.648 | 3.66 | 3.639 | 357635 |
| 1715877000 | 3.65775 | -0.01 | -0.36 | 3.665 | 3.90775 | 3.65575 | 36919 |
| 1715790600 | 3.671 | 0.03 | 0.88 | 3.644 | 4.07825 | 3.644 | 117559 |
| 1715704200 | 3.639 | 0.01 | 0.14 | 3.6345 | 3.643 | 3.6255 | 67928 |
| 1715617800 | 3.63375 | 0 | 0.12 | 3.642 | 3.642 | 3.63125 | 177714 |
| 1715358600 | 3.6295 | -0 | -0.11 | 3.6455 | 3.64625 | 3.627 | 27532 |
| 1715272200 | 3.6335 | 0 | 0.13 | 3.627 | 3.6345 | 3.62275 | 153360 |
| 1715185800 | 3.62875 | -0.02 | -0.52 | 3.6405 | 3.64475 | 3.62375 | 110049 |
| 1715099400 | 3.64775 | 0.03 | 0.71 | 3.608 | 3.88575 | 3.608 | 192952 |
| 1714753800 | 3.622 | 0.04 | 1.08 | 3.5925 | 3.64 | 3.58525 | 43139 |
| 1714667400 | 3.58325 | 0.02 | 0.60 | 3.5855 | 3.594 | 3.57225 | 58585 |
| 1714581000 | 3.562 | -0.01 | -0.25 | 3.5575 | 3.56975 | 3.552 | 84625 |
| 1714494600 | 3.571 | -0.02 | -0.51 | 3.59 | 3.59 | 3.5645 | 760719 |
| 1714408200 | 3.58925 | 0.02 | 0.52 | 3.595 | 3.595 | 3.5805 | 22621 |
| 1714149000 | 3.57075 | 0.02 | 0.51 | 3.566 | 3.578 | 3.55725 | 14727 |
| 1714062600 | 3.55275 | -0.01 | -0.30 | 3.5705 | 3.57625 | 3.542 | 390106 |
| 1713976200 | 3.5635 | -0.03 | -0.84 | 3.579 | 3.5815 | 3.5625 | 33616 |
| 1713889800 | 3.59375 | 0.02 | 0.45 | 3.5855 | 3.598 | 3.571 | 42890 |
| 1713803400 | 3.57775 | 0.01 | 0.15 | 3.5675 | 3.58 | 3.5675 | 136327 |
| 1713544200 | 3.57225 | 0 | 0.13 | 3.566 | 3.5745 | 3.56175 | 364941 |
| 1713457800 | 3.5675 | -0.01 | -0.39 | 3.575 | 3.584 | 3.56275 | 284289 |
| 1713371400 | 3.5815 | 0.03 | 0.72 | 3.5535 | 3.5875 | 3.5535 | 238546 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
