Is Emu Ee Ed (EMUD)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1719592200 | 5.862 | -0.01 | -0.16 | 5.906 | 5.906 | 5.845 | 126 |
| 1719505800 | 5.8715 | -0.02 | -0.33 | 5.905 | 5.9085 | 5.8675 | 22 |
| 1719419400 | 5.891 | -0.01 | -0.12 | 5.862 | 5.8995 | 5.8575 | 90 |
| 1719333000 | 5.898 | -0.02 | -0.35 | 5.898 | 5.898 | 5.898 | 0 |
| 1719246600 | 5.9189999 | 0.04 | 0.71 | 5.929 | 5.934 | 5.913 | 9406 |
| 1718987400 | 5.877 | -0.04 | -0.67 | 5.877 | 5.877 | 5.877 | 16 |
| 1718901000 | 5.9165 | 0.08 | 1.33 | 5.918 | 5.9185 | 5.912 | 35 |
| 1718814600 | 5.839 | -0.04 | -0.70 | 5.866 | 5.871 | 5.8355 | 2 |
| 1718728200 | 5.88 | 0.04 | 0.75 | 5.868 | 5.885 | 5.841 | 145210 |
| 1718641800 | 5.836 | 0.04 | 0.71 | 5.831 | 5.8435 | 5.793 | 1143 |
| 1718382600 | 5.795 | -0.1 | -1.68 | 5.87 | 5.8735 | 5.76 | 3005 |
| 1718296200 | 5.894 | -0.26 | -4.15 | 5.894 | 5.894 | 5.894 | 1 |
| 1718209800 | 6.149 | 0.1 | 1.59 | 6.084 | 6.1575 | 6.0645 | 18 |
| 1718123400 | 6.053 | -0.07 | -1.10 | 6.071 | 6.0855 | 6.0245 | 3384 |
| 1718037000 | 6.1205 | -0.09 | -1.46 | 6.116 | 6.1224999 | 6.111 | 107105 |
| 1717777800 | 6.211 | -0.04 | -0.56 | 6.211 | 6.211 | 6.211 | 8 |
| 1717691400 | 6.246 | 0.04 | 0.68 | 6.246 | 6.246 | 6.246 | 12 |
| 1717605000 | 6.204 | 0.08 | 1.24 | 6.173 | 6.2195 | 6.1565 | 645 |
| 1717518600 | 6.128 | -0.05 | -0.79 | 6.15 | 6.1655 | 6.128 | 8576 |
| 1717432200 | 6.1769999 | 0.03 | 0.49 | 6.19 | 6.216 | 6.166 | 77676 |
| 1717173000 | 6.147 | 0 | 0.01 | 6.147 | 6.147 | 6.147 | 2 |
| 1717086600 | 6.1465 | 0.02 | 0.41 | 6.1465 | 6.1465 | 6.1465 | 0 |
| 1717000200 | 6.1215 | -0.08 | -1.28 | 6.121 | 6.1355 | 6.1125 | 3928 |
| 1716913800 | 6.2009999 | -0 | -0.02 | 6.228 | 6.2465 | 6.1785 | 193375 |
| 1716568200 | 6.2025 | 0 | 0.02 | 6.184 | 6.2074999 | 6.176 | 46334 |
| 1716481800 | 6.2009999 | 0 | 0.07 | 6.216 | 6.2375 | 6.188 | 31973 |
| 1716395400 | 6.1965 | -0.03 | -0.41 | 6.19 | 6.1975 | 6.1835 | 6003 |
| 1716309000 | 6.222 | -0.04 | -0.58 | 6.222 | 6.222 | 6.222 | 5 |
| 1716222600 | 6.258 | 0.01 | 0.16 | 6.258 | 6.258 | 6.258 | 6 |
| 1715963400 | 6.248 | -0.02 | -0.32 | 6.264 | 6.267 | 6.232 | 463 |
| 1715877000 | 6.268 | -0.02 | -0.37 | 6.268 | 6.268 | 6.268 | 0 |
| 1715790600 | 6.291 | 0.02 | 0.38 | 6.306 | 6.306 | 6.255 | 35092 |
| 1715704200 | 6.267 | 0.02 | 0.24 | 6.259 | 6.2745 | 6.239 | 1810 |
| 1715617800 | 6.252 | -0 | -0.05 | 6.2619999 | 6.267 | 6.2445 | 5607 |
| 1715358600 | 6.255 | 0.03 | 0.55 | 6.25 | 6.271 | 6.248 | 17790 |
| 1715272200 | 6.221 | 0.03 | 0.51 | 6.187 | 6.226 | 6.168 | 21707 |
| 1715185800 | 6.1895 | 0.04 | 0.63 | 6.192 | 6.2045 | 6.174 | 4909 |
| 1715099400 | 6.1505 | 0.12 | 2.02 | 6.093 | 6.1525 | 6.089 | 152998 |
| 1714753800 | 6.029 | 0.04 | 0.73 | 6.008 | 6.0545 | 5.991 | 453 |
| 1714667400 | 5.9855 | 0.04 | 0.71 | 5.979 | 5.998 | 5.975 | 1983 |
| 1714581000 | 5.9435 | -0.03 | -0.44 | 5.974 | 5.974 | 5.932 | 695 |
| 1714494600 | 5.9695 | -0.06 | -1.02 | 6.043 | 6.0495 | 5.9695 | 22412 |
| 1714408200 | 6.031 | -0.04 | -0.61 | 6.0519999 | 6.059 | 6.0279999 | 759 |
| 1714149000 | 6.0679999 | 0.08 | 1.36 | 6.037 | 6.073 | 6.0275 | 3009 |
| 1714062600 | 5.9865 | -0.06 | -0.98 | 6.011 | 6.023 | 5.945 | 246 |
| 1713976200 | 6.046 | -0.03 | -0.43 | 6.088 | 6.088 | 6.038 | 3180 |
| 1713889800 | 6.072 | 0.07 | 1.16 | 6.043 | 6.074 | 6.0345 | 8818 |
| 1713803400 | 6.0025 | 0.06 | 1.06 | 5.982 | 6.022 | 5.9705 | 9378 |
| 1713544200 | 5.9395 | 0.01 | 0.19 | 5.877 | 5.9435 | 5.877 | 26474 |
| 1713457800 | 5.9285 | 0.04 | 0.70 | 5.926 | 5.938 | 5.894 | 2 |
| 1713371400 | 5.8869999 | -0 | -0.06 | 5.896 | 5.9435 | 5.8835 | 11463 |
| 1713285000 | 5.8905 | -0.06 | -1.08 | 5.885 | 5.918 | 5.867 | 2295 |
| 1713198600 | 5.955 | 0 | 0.02 | 5.952 | 6.022 | 5.952 | 37276 |
| 1712939400 | 5.954 | -0.01 | -0.10 | 6.001 | 6.0065 | 5.9285 | 5052 |
| 1712853000 | 5.96 | -0.04 | -0.68 | 5.963 | 5.999 | 5.926 | 30278 |
| 1712766600 | 6.001 | -0 | -0.05 | 5.964 | 6.0134999 | 5.956 | 41758 |
| 1712680200 | 6.0039999 | -0.06 | -0.94 | 6.058 | 6.058 | 5.987 | 33581 |
| 1712593800 | 6.061 | 0.04 | 0.68 | 6.017 | 6.064 | 6.0085 | 7234 |
| 1712334600 | 6.0199999 | -0.07 | -1.07 | 6.0279999 | 6.0279999 | 5.9855 | 182 |
| 1712248200 | 6.085 | 0.01 | 0.13 | 6.08 | 6.098 | 6.074 | 825 |
| 1712161800 | 6.077 | 0.04 | 0.71 | 6.064 | 6.0815 | 6.0545 | 3293 |
| 1712075400 | 6.034 | -0.05 | -0.74 | 6.11 | 6.11 | 6.034 | 108 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
