Amsci Em Sri (MSRU)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722961800 | 51.19 | -0.01 | -0.02 | 51.19 | 51.4234 | 51.19 | 639 |
| 1722875400 | 51.2 | -1.4 | -2.67 | 50.45 | 51.2 | 50.45 | 2510 |
| 1722616200 | 52.6025 | -1.27 | -2.36 | 52.6025 | 52.6025 | 52.6025 | 0 |
| 1722529800 | 53.875 | -0.51 | -0.94 | 54.095 | 54.28 | 53.875 | 2215 |
| 1722443400 | 54.385 | 1.29 | 2.42 | 54.385 | 54.385 | 54.385 | 0 |
| 1722357000 | 53.0975 | -0.28 | -0.52 | 53.0975 | 53.0975 | 53.0975 | 0 |
| 1722270600 | 53.3725 | -0.25 | -0.47 | 53.3725 | 53.3725 | 53.3725 | 0 |
| 1722011400 | 53.625 | 0.36 | 0.67 | 53.625 | 53.625 | 53.625 | 3 |
| 1721925000 | 53.2675 | -0.33 | -0.61 | 53.2675 | 53.2675 | 53.2675 | 0 |
| 1721838600 | 53.595 | -0.62 | -1.14 | 53.595 | 53.595 | 53.595 | 0 |
| 1721752200 | 54.215 | -0.16 | -0.29 | 54.165 | 54.215 | 54.165 | 929 |
| 1721665800 | 54.3725 | 0.14 | 0.25 | 54.23 | 54.3725 | 54.23 | 273 |
| 1721406600 | 54.2375 | -0.55 | -1.00 | 54.2375 | 54.2375 | 54.2375 | 0 |
| 1721320200 | 54.785 | -0.08 | -0.14 | 54.785 | 54.785 | 54.785 | 376 |
| 1721233800 | 54.86 | -0.5 | -0.89 | 54.86 | 54.86 | 54.86 | 0 |
| 1721147400 | 55.355 | -0 | -0.00 | 55.355 | 55.355 | 55.355 | 0 |
| 1721061000 | 55.3575 | -0.6 | -1.07 | 55.3575 | 55.3575 | 55.3575 | 0 |
| 1720801800 | 55.955 | 0.42 | 0.76 | 55.955 | 55.955 | 55.955 | 0 |
| 1720715400 | 55.535 | 0.67 | 1.23 | 55.52 | 55.535 | 55.52 | 17 |
| 1720629000 | 54.8625 | 0.36 | 0.66 | 54.83 | 54.8625 | 54.83 | 219 |
| 1720542600 | 54.505 | -0.1 | -0.19 | 54.505 | 54.505 | 54.505 | 162 |
| 1720456200 | 54.6075 | 0.21 | 0.38 | 54.6075 | 54.6075 | 54.6075 | 0 |
| 1720197000 | 54.4 | 0.01 | 0.01 | 54.4 | 54.4 | 54.4 | 25 |
| 1720110600 | 54.3925 | 0.07 | 0.13 | 54.3925 | 54.3925 | 54.3925 | 0 |
| 1720024200 | 54.32 | 0.96 | 1.80 | 54.32 | 54.32 | 54.32 | 0 |
| 1719937800 | 53.36 | -0.13 | -0.24 | 53.36 | 53.36 | 53.36 | 5 |
| 1719851400 | 53.49 | -0.02 | -0.03 | 53.48 | 53.49 | 53.4602 | 1838 |
| 1719592200 | 53.505 | 0.27 | 0.50 | 53.505 | 53.505 | 53.505 | 0 |
| 1719505800 | 53.2375 | 0.03 | 0.07 | 53.2375 | 53.2375 | 53.2375 | 0 |
| 1719419400 | 53.2025 | 0.09 | 0.18 | 53.77 | 53.77 | 53.2025 | 10 |
| 1719333000 | 53.1075 | -0.46 | -0.86 | 53.1075 | 53.1075 | 53.1075 | 0 |
| 1719246600 | 53.57 | 0.25 | 0.46 | 53.57 | 53.57 | 53.57 | 2 |
| 1718987400 | 53.3225 | -0.19 | -0.36 | 53.3225 | 53.3225 | 53.3225 | 0 |
| 1718901000 | 53.5125 | -0.45 | -0.82 | 53.5125 | 53.5125 | 53.5125 | 0 |
| 1718814600 | 53.9575 | 0.56 | 1.04 | 53.79 | 53.9575 | 53.79 | 47 |
| 1718728200 | 53.4 | 0.51 | 0.96 | 53.4 | 53.4 | 53.4 | 687 |
| 1718641800 | 52.89 | 0.27 | 0.52 | 52.89 | 52.89 | 52.89 | 1 |
| 1718382600 | 52.6175 | -0.1 | -0.18 | 52.6175 | 52.6175 | 52.6175 | 0 |
| 1718296200 | 52.715 | -0.36 | -0.67 | 52.715 | 52.715 | 52.715 | 0 |
| 1718209800 | 53.0725 | 0.71 | 1.36 | 53.0725 | 53.0725 | 53.0725 | 53 |
| 1718123400 | 52.3625 | -0.19 | -0.36 | 52.45 | 52.45 | 52.3625 | 1105 |
| 1718037000 | 52.5525 | -0.02 | -0.03 | 52.5525 | 52.5525 | 52.5525 | 0 |
| 1717777800 | 52.57 | -0.27 | -0.52 | 52.87 | 52.87 | 52.57 | 416 |
| 1717691400 | 52.8425 | 0.21 | 0.40 | 52.85 | 52.85 | 52.8398 | 329 |
| 1717605000 | 52.6325 | 0.82 | 1.59 | 52.48 | 52.6325 | 52.475 | 105 |
| 1717518600 | 51.81 | -0.14 | -0.27 | 51.865 | 51.865 | 51.79 | 184 |
| 1717432200 | 51.9525 | 0.63 | 1.22 | 51.9525 | 51.9525 | 51.9525 | 0 |
| 1717173000 | 51.3275 | -0.74 | -1.41 | 51.3275 | 51.3275 | 51.3275 | 111 |
| 1717086600 | 52.0625 | -0.05 | -0.09 | 51.91 | 52.0625 | 51.91 | 143 |
| 1717000200 | 52.1075 | -0.96 | -1.80 | 52.1075 | 52.1075 | 52.1075 | 324 |
| 1716913800 | 53.0625 | -0.02 | -0.04 | 53.365 | 53.365 | 53.0625 | 23 |
| 1716568200 | 53.085 | -0.2 | -0.37 | 53 | 53.085 | 53 | 1393 |
| 1716481800 | 53.2825 | -0.35 | -0.65 | 53.2825 | 53.2825 | 53.2825 | 0 |
| 1716395400 | 53.6325 | -0.25 | -0.46 | 53.72 | 53.72 | 53.6325 | 2858 |
| 1716309000 | 53.88 | -0.55 | -1.01 | 53.88 | 53.88 | 53.88 | 83 |
| 1716222600 | 54.43 | -0.29 | -0.53 | 54.62 | 54.62 | 54.43 | 1480 |
| 1715963400 | 54.7175 | 0.17 | 0.31 | 54.7175 | 54.7175 | 54.7175 | 0 |
| 1715877000 | 54.5475 | 0.2 | 0.37 | 54.5475 | 54.5475 | 54.5475 | 0 |
| 1715790600 | 54.345 | 0.51 | 0.94 | 54.345 | 54.345 | 54.345 | 0 |
| 1715704200 | 53.8375 | 0.16 | 0.30 | 53.8375 | 53.8375 | 53.8375 | 0 |
| 1715617800 | 53.6775 | 0.34 | 0.63 | 53.6775 | 53.6775 | 53.6775 | 142 |
| 1715358600 | 53.34 | 0.34 | 0.65 | 53.34 | 53.34 | 53.34 | 145 |
| 1715272200 | 52.9975 | 0.36 | 0.69 | 52.9975 | 52.9975 | 52.9975 | 0 |
| 1715185800 | 52.635 | -0.31 | -0.58 | 52.635 | 52.635 | 52.635 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
