Is Europe Mc A (EUMD)
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 |
|---|---|---|---|---|---|---|---|
| 1719246600 | 7.35 | 0.06 | 0.81 | 7.298 | 7.353 | 7.2595 | 28262 |
| 1718987400 | 7.291 | -0.05 | -0.73 | 7.35 | 7.35 | 7.264 | 20231 |
| 1718901000 | 7.3445 | 0.06 | 0.87 | 7.3 | 7.347 | 7.3 | 27734 |
| 1718814600 | 7.281 | -0.01 | -0.17 | 7.32 | 7.32 | 7.273 | 60493 |
| 1718728200 | 7.2935 | 0.06 | 0.89 | 7.25 | 7.298 | 7.25 | 15733 |
| 1718641800 | 7.2295 | -0.01 | -0.08 | 7.276 | 7.282 | 7.197 | 50822 |
| 1718382600 | 7.2355 | -0.11 | -1.46 | 7.332 | 7.3325 | 7.206 | 3304 |
| 1718296200 | 7.3425 | -0.1 | -1.39 | 7.43 | 7.451 | 7.329 | 43130 |
| 1718209800 | 7.446 | 0.09 | 1.22 | 7.384 | 7.5335 | 7.355 | 24800 |
| 1718123400 | 7.356 | -0.06 | -0.80 | 7.413 | 7.413 | 7.333 | 65217 |
| 1718037000 | 7.415 | -0.03 | -0.36 | 7.425 | 7.5155 | 7.378 | 272671 |
| 1717777800 | 7.4415 | -0.03 | -0.33 | 7.5 | 7.56 | 7.3975 | 20266 |
| 1717691400 | 7.4665 | 0.01 | 0.19 | 7.493 | 7.495 | 7.443 | 45597 |
| 1717605000 | 7.4525 | 0.03 | 0.35 | 7.495 | 7.495 | 7.4295 | 349482 |
| 1717518600 | 7.4265 | -0.05 | -0.63 | 7.459 | 7.459 | 7.387 | 25692 |
| 1717432200 | 7.4735 | 0.04 | 0.48 | 7.508 | 7.5335 | 7.456 | 103133 |
| 1717173000 | 7.438 | 0.01 | 0.11 | 7.437 | 7.4525 | 7.4145 | 9866 |
| 1717086600 | 7.43 | 0.06 | 0.77 | 7.399 | 7.4785 | 7.3295 | 378 |
| 1717000200 | 7.3735 | -0.08 | -1.13 | 7.427 | 7.427 | 7.364 | 128680 |
| 1716913800 | 7.4575 | -0.02 | -0.33 | 7.5 | 7.522 | 7.4445 | 330970 |
| 1716568200 | 7.482 | 0.03 | 0.39 | 7.427 | 7.482 | 7.423 | 46786 |
| 1716481800 | 7.453 | 0.01 | 0.13 | 7.452 | 7.4595 | 7.438 | 318 |
| 1716395400 | 7.443 | -0.02 | -0.27 | 7.453 | 7.453 | 7.4285 | 2409 |
| 1716309000 | 7.4635 | -0.03 | -0.33 | 7.479 | 7.479 | 7.4395 | 1542 |
| 1716222600 | 7.4885 | 0.03 | 0.40 | 7.479 | 7.498 | 7.455 | 9596 |
| 1715963400 | 7.459 | -0.02 | -0.31 | 7.5 | 7.5 | 7.4405 | 2362 |
| 1715877000 | 7.482 | -0.01 | -0.08 | 7.5 | 7.5 | 7.467 | 129303 |
| 1715790600 | 7.488 | 0.07 | 0.91 | 7.441 | 7.496 | 7.4325 | 17131 |
| 1715704200 | 7.4205 | 0.02 | 0.25 | 7.395 | 7.433 | 7.3745 | 7911 |
| 1715617800 | 7.402 | -0.01 | -0.08 | 7.407 | 7.4085 | 7.372 | 35760 |
| 1715358600 | 7.408 | 0.07 | 0.94 | 7.379 | 7.4125 | 7.373 | 33161 |
| 1715272200 | 7.339 | 0.03 | 0.37 | 7.317 | 7.365 | 7.3055 | 77773 |
| 1715185800 | 7.312 | 0.02 | 0.33 | 7.322 | 7.322 | 7.28 | 14860 |
| 1715099400 | 7.288 | 0.11 | 1.52 | 7.282 | 7.288 | 7.244 | 12985 |
| 1714753800 | 7.179 | 0.06 | 0.83 | 7.179 | 7.179 | 7.179 | 208 |
| 1714667400 | 7.12 | 0.05 | 0.64 | 7.141 | 7.142 | 7.102 | 113530 |
| 1714581000 | 7.0745 | -0.04 | -0.49 | 7.068 | 7.106 | 7.063 | 199 |
| 1714494600 | 7.1095 | -0.04 | -0.59 | 7.134 | 7.1495 | 7.099 | 3172 |
| 1714408200 | 7.1515 | 0.03 | 0.37 | 7.152 | 7.1565 | 7.1275 | 10956 |
| 1714149000 | 7.125 | 0.08 | 1.14 | 7.095 | 7.1375 | 7.0805 | 80553 |
| 1714062600 | 7.0445 | -0.06 | -0.83 | 7.097 | 7.2725 | 6.9915 | 17150 |
| 1713976200 | 7.1035 | -0.04 | -0.50 | 7.133 | 7.137 | 7.097 | 5007 |
| 1713889800 | 7.1395 | 0.07 | 1.05 | 7.082 | 7.14 | 7.08 | 48494 |
| 1713803400 | 7.0655 | 0.06 | 0.92 | 7.059 | 7.0805 | 6.997 | 8499 |
| 1713544200 | 7.001 | -0.02 | -0.28 | 6.956 | 7.011 | 6.9475 | 10070 |
| 1713457800 | 7.0205 | 0.02 | 0.26 | 7.003 | 7.024 | 6.9675 | 10746 |
| 1713371400 | 7.002 | 0 | 0.02 | 7.04 | 7.0475 | 6.9935 | 1784 |
| 1713285000 | 7.0005 | -0.09 | -1.25 | 7.031 | 7.0345 | 6.976 | 22234 |
| 1713198600 | 7.089 | 0 | 0.00 | 7.149 | 7.1595 | 7.089 | 860 |
| 1712939400 | 7.089 | 0 | 0.06 | 7.158 | 7.1645 | 7.0735 | 21239 |
| 1712853000 | 7.085 | -0.03 | -0.47 | 7.112 | 7.1245 | 7.0545 | 26559 |
| 1712766600 | 7.1185 | -0.01 | -0.08 | 7.19 | 7.19 | 7.071 | 93740 |
| 1712680200 | 7.124 | -0.04 | -0.62 | 7.15 | 7.1635 | 7.11 | 36235 |
| 1712593800 | 7.1685 | 0.05 | 0.71 | 7.143 | 7.1685 | 7.129 | 72637 |
| 1712334600 | 7.118 | -0.06 | -0.78 | 7.12 | 7.1215 | 7.0775 | 7802 |
| 1712248200 | 7.174 | 0.01 | 0.14 | 7.165 | 7.1795 | 7.1445 | 4352 |
| 1712161800 | 7.164 | 0.03 | 0.41 | 7.173 | 7.173 | 7.102 | 94252 |
| 1712075400 | 7.135 | -0.05 | -0.68 | 7.225 | 7.225 | 7.1185 | 15977 |
| 1711647000 | 7.184 | 0.02 | 0.28 | 7.192 | 7.193 | 7.16 | 5843 |
| 1711560600 | 7.164 | 0.01 | 0.11 | 7.157 | 7.1725 | 7.147 | 45019 |
| 1711474200 | 7.156 | 0.03 | 0.41 | 7.131 | 7.156 | 7.104 | 10852 |
| 1711387800 | 7.127 | -0 | -0.06 | 7.142 | 7.142 | 7.102 | 158676 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
