Emv Capital Plc (EMVC)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -2.0618556701 | 48.5 | 48.5 | 47.5 | 28097 | 47.87790954 | DE |
| 4 | -4.5 | -8.65384615385 | 52 | 52 | 47 | 33775 | 48.43780607 | DE |
| 12 | -4.5 | -8.65384615385 | 52 | 56.5 | 47 | 32136 | 50.41385341 | DE |
| 26 | -6 | -11.214953271 | 53.5 | 56.5 | 43 | 36205 | 50.5399668 | DE |
| 52 | -6 | -11.214953271 | 53.5 | 56.5 | 43 | 36205 | 50.5399668 | DE |
| 156 | -6 | -11.214953271 | 53.5 | 56.5 | 43 | 36205 | 50.5399668 | DE |
| 260 | -6 | -11.214953271 | 53.5 | 56.5 | 43 | 36205 | 50.5399668 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 22051 |
| 1740504600 | 47.5 | -1 | -2.06 | 48.5 | 48.5 | 47.5 | 65344 |
| 1740418200 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 5009 |
| 1740159000 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 682 |
| 1740072600 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 47400 |
| 1739986200 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 10776 |
| 1739899800 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 32807 |
| 1739813400 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 40515 |
| 1739554200 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 23820 |
| 1739467800 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 47 | 119277 |
| 1739381400 | 48.5 | -0.5 | -1.02 | 49 | 49 | 48.5 | 11431 |
| 1739295000 | 49 | 0 | 0.00 | 49 | 49 | 49 | 19898 |
| 1739208600 | 49 | 0 | 0.00 | 49 | 49 | 49 | 37391 |
| 1738949400 | 49 | 0 | 0.00 | 49 | 49 | 49 | 4694 |
| 1738863000 | 49 | 0 | 0.00 | 49 | 49 | 49 | 13480 |
| 1738776600 | 49 | 0 | 0.00 | 49 | 49 | 49 | 6803 |
| 1738690200 | 49 | 0.5 | 1.03 | 48.5 | 49 | 48.5 | 8500 |
| 1738603800 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 23204 |
| 1738344600 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 28823 |
| 1738258200 | 48.5 | -3.5 | -6.73 | 52 | 52 | 48 | 153595 |
| 1738171800 | 52 | -0.5 | -0.95 | 52.5 | 52.5 | 52 | 16878 |
| 1738085400 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 1901 |
| 1737999000 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 3995 |
| 1737739800 | 52.5 | -1 | -1.87 | 53.5 | 53.5 | 52.5 | 11035 |
| 1737653400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 7406 |
| 1737567000 | 53.5 | -1 | -1.83 | 54.5 | 54.5 | 53.5 | 21633 |
| 1737480600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 26195 |
| 1737394200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 53.25 | 29113 |
| 1737135000 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 28590 |
| 1737048600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 6033 |
| 1736962200 | 54.5 | 1 | 1.87 | 54.5 | 54.5 | 54.5 | 10667 |
| 1736875800 | 53.5 | -1 | -1.83 | 54.5 | 54.5 | 53.5 | 15113 |
| 1736789400 | 54.5 | 0.5 | 0.93 | 54 | 54.5 | 54 | 38341 |
| 1736530200 | 54 | 0 | 0.00 | 54 | 54 | 54 | 11370 |
| 1736443800 | 54 | 0 | 0.00 | 54 | 54 | 54 | 23403 |
| 1736357400 | 54 | -2.5 | -4.42 | 56.5 | 56.5 | 54 | 51380 |
| 1736271000 | 56.5 | 3.5 | 6.60 | 53 | 56.5 | 53 | 121614 |
| 1736184600 | 53 | 3.9 | 7.94 | 49.1 | 53 | 49.1 | 105443 |
| 1735925400 | 49.1 | 0.5 | 1.03 | 48.6 | 49.1 | 48.6 | 82143 |
| 1735839000 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 47.3 | 14911 |
| 1735666200 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 47.3 | 8350 |
| 1735579800 | 48.6 | 0.5 | 1.04 | 48.1 | 48.6 | 48.1 | 32012 |
| 1735320600 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 47 | 24744 |
| 1735061400 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 5002 |
| 1734975000 | 48.1 | -0.9 | -1.84 | 49 | 49 | 48.1 | 22087 |
| 1734715800 | 49 | 0 | 0.00 | 49 | 49 | 48 | 2643 |
| 1734629400 | 49 | 0 | 0.00 | 49 | 49 | 48 | 22005 |
| 1734543000 | 49 | -0.5 | -1.01 | 49.5 | 49.5 | 49 | 35725 |
| 1734456600 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 23392 |
| 1734370200 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 48.5 | 42233 |
| 1734111000 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 48.5 | 27905 |
| 1734024600 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1733938200 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 24876 |
| 1733851800 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 56405 |
| 1733765400 | 49.5 | -0.5 | -1.00 | 49.5 | 49.5 | 49.5 | 15000 |
| 1733506200 | 50 | 0.5 | 1.01 | 49.5 | 50 | 49.5 | 9036 |
| 1733419800 | 49.5 | -2.5 | -4.81 | 52 | 52 | 49.5 | 177701 |
| 1733333400 | 52 | 0 | 0.00 | 52 | 52 | 52 | 182095 |
| 1733247000 | 52 | 8.5 | 19.54 | 47 | 52 | 45 | 466555 |
| 1733160600 | 43.5 | 0.5 | 1.16 | 44 | 44 | 43.5 | 58667 |
| 1732901400 | 43 | -1 | -2.27 | 44 | 44 | 43 | 20024 |
| 1732815000 | 44 | 0 | 0.00 | 44 | 44 | 44 | 34 |
| 1732728600 | 44 | 0.6 | 1.38 | 44 | 44 | 44 | 1491 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
