Emv Capital Plc (EMVC)
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 | 54.5 | 54.5 | 53.25 | 17903 | 54.33116985 | DE |
| 4 | 6.4 | 13.3056133056 | 48.1 | 56.5 | 47 | 35778 | 52.96573692 | DE |
| 12 | 3 | 5.82524271845 | 51.5 | 56.5 | 43 | 40607 | 50.30354226 | DE |
| 26 | 1 | 1.8691588785 | 53.5 | 56.5 | 43 | 38835 | 50.91270428 | DE |
| 52 | 1 | 1.8691588785 | 53.5 | 56.5 | 43 | 38835 | 50.91270428 | DE |
| 156 | 1 | 1.8691588785 | 53.5 | 56.5 | 43 | 38835 | 50.91270428 | DE |
| 260 | 1 | 1.8691588785 | 53.5 | 56.5 | 43 | 38835 | 50.91270428 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732642200 | 43.4 | -1.1 | -2.47 | 44.5 | 44.5 | 43.4 | 19665 |
| 1732555800 | 44.5 | -1.5 | -3.26 | 46 | 46 | 44.5 | 32343 |
| 1732296600 | 46 | -0.5 | -1.08 | 46.5 | 46.5 | 46 | 35988 |
| 1732210200 | 46.5 | -1.5 | -3.13 | 48 | 48 | 46.5 | 9279 |
| 1732123800 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1732037400 | 48 | 0 | 0.00 | 48 | 48 | 48 | 12601 |
| 1731951000 | 48 | 0 | 0.00 | 48 | 48 | 48 | 3062 |
| 1731691800 | 48 | 0 | 0.00 | 48 | 48 | 48 | 48000 |
| 1731605400 | 48 | 0 | 0.00 | 48 | 48 | 48 | 12614 |
| 1731519000 | 48 | -1 | -2.04 | 49 | 49 | 48 | 15481 |
| 1731432600 | 49 | 0 | 0.00 | 49 | 49 | 49 | 34519 |
| 1731346200 | 49 | 0 | 0.00 | 49 | 49 | 49 | 40356 |
| 1731087000 | 49 | -0.5 | -1.01 | 49.5 | 49.5 | 49 | 17041 |
| 1731000600 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 81795 |
| 1730914200 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 4474 |
| 1730827800 | 49.5 | 5.5 | 12.50 | 49.5 | 49.5 | 49.5 | 1000 |
| 1730741400 | 44 | -7.5 | -14.56 | 51.5 | 51.5 | 44 | 133875 |
| 1730482200 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 600 |
| 1730395800 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 1147 |
| 1730309400 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 10115 |
| 1730223000 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 4537 |
| 1730136600 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 10583 |
| 1729873800 | 51.5 | 0.5 | 0.98 | 51 | 51.5 | 50 | 17197 |
| 1729787400 | 51 | 0 | 0.00 | 51 | 51 | 49.9 | 5705 |
| 1729701000 | 51 | 0 | 0.00 | 51 | 51 | 50 | 3853 |
| 1729614600 | 51 | -1.5 | -2.86 | 52.5 | 52.5 | 50.5 | 44735 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
