Amsci Em Sri (MSRU)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1731951000 | 55.9625 | 0.54 | 0.97 | 55.665 | 55.9625 | 55.605 | 559 |
| 1731691800 | 55.425 | -0.26 | -0.46 | 55.725 | 55.755 | 55.425 | 4387 |
| 1731605400 | 55.68 | -0.11 | -0.19 | 55.68 | 55.68 | 55.68 | 1 |
| 1731519000 | 55.7875 | -0.28 | -0.50 | 55.7875 | 55.7875 | 55.7875 | 0 |
| 1731432600 | 56.0675 | -0.9 | -1.58 | 56.0675 | 56.0675 | 56.0675 | 54 |
| 1731346200 | 56.965 | -0.42 | -0.73 | 57.02 | 57.02 | 56.965 | 358 |
| 1731087000 | 57.3825 | -1.36 | -2.32 | 57.3825 | 57.3825 | 57.3825 | 0 |
| 1731000600 | 58.7425 | 1.33 | 2.32 | 58.7425 | 58.7425 | 58.7425 | 1 |
| 1730914200 | 57.4125 | -0.8 | -1.37 | 57.89 | 57.89 | 57.4125 | 3 |
| 1730827800 | 58.2075 | 0.59 | 1.02 | 58.193 | 58.2075 | 58.193 | 67 |
| 1730741400 | 57.6225 | 0.56 | 0.99 | 57.6225 | 57.6225 | 57.6225 | 0 |
| 1730482200 | 57.06 | 0.37 | 0.66 | 56.97 | 57.06 | 56.97 | 4243 |
| 1730395800 | 56.6875 | -0.73 | -1.27 | 56.61 | 56.6875 | 56.61 | 604 |
| 1730309400 | 57.4175 | -0.6 | -1.03 | 57.4175 | 57.4175 | 57.4175 | 0 |
| 1730223000 | 58.0175 | -0.29 | -0.50 | 58.005 | 58.0175 | 57.925 | 67 |
| 1730136600 | 58.31 | 0.1 | 0.18 | 57.95 | 58.31 | 57.95 | 195 |
| 1729873800 | 58.2075 | 0.43 | 0.75 | 58.2075 | 58.2075 | 58.2075 | 0 |
| 1729787400 | 57.775 | -0.22 | -0.38 | 57.775 | 57.775 | 57.775 | 1 |
| 1729701000 | 57.9925 | -0.26 | -0.45 | 58.25 | 58.25 | 57.9925 | 36 |
| 1729614600 | 58.255 | 0.23 | 0.39 | 58.26 | 58.3 | 58.255 | 300 |
| 1729528200 | 58.03 | -0.93 | -1.57 | 58.03 | 58.03 | 58.03 | 0 |
| 1729269000 | 58.955 | 0.75 | 1.28 | 59.14 | 59.14 | 58.955 | 8209 |
| 1729182600 | 58.2075 | -0.45 | -0.76 | 58.2075 | 58.2075 | 58.2075 | 1 |
| 1729096200 | 58.655 | 0.33 | 0.56 | 58.655 | 58.655 | 58.655 | 0 |
| 1729009800 | 58.3275 | -1 | -1.69 | 58.3275 | 58.3275 | 58.3275 | 1 |
| 1728923400 | 59.33 | -0.48 | -0.81 | 59.33 | 59.33 | 59.33 | 0 |
| 1728664200 | 59.8125 | 0.36 | 0.60 | 58.975 | 59.8125 | 58.975 | 29 |
| 1728577800 | 59.455 | 0.03 | 0.05 | 59.72 | 59.72 | 59.455 | 33 |
| 1728491400 | 59.4225 | -0.07 | -0.11 | 59.4225 | 59.4225 | 59.4225 | 0 |
| 1728405000 | 59.4875 | -1.07 | -1.77 | 59.665 | 59.665 | 59.4875 | 378 |
| 1728318600 | 60.56 | 0.44 | 0.72 | 60.56 | 60.56 | 60.56 | 177 |
| 1728059400 | 60.125 | 0.08 | 0.13 | 60.125 | 60.125 | 60.125 | 0 |
| 1727973000 | 60.0475 | -0.28 | -0.46 | 60.0475 | 60.0475 | 60.0475 | 1 |
| 1727886600 | 60.325 | 1.06 | 1.78 | 60.325 | 60.325 | 60.325 | 0 |
| 1727800200 | 59.2675 | -0.38 | -0.63 | 59.735 | 59.75 | 59.2675 | 416 |
| 1727713800 | 59.6425 | -0.74 | -1.23 | 60.3 | 60.365 | 59.6425 | 1966 |
| 1727454600 | 60.385 | 0.57 | 0.96 | 60.385 | 60.385 | 60.385 | 0 |
| 1727368200 | 59.81 | 1.79 | 3.09 | 58.875 | 60.02 | 58.87 | 14063 |
| 1727281800 | 58.0175 | 0.01 | 0.02 | 58.0175 | 58.0175 | 58.0175 | 0 |
| 1727195400 | 58.005 | 1.27 | 2.24 | 57.3 | 58.005 | 57.3 | 98 |
| 1727109000 | 56.7325 | 0.65 | 1.15 | 56.7325 | 56.7325 | 56.7325 | 1 |
| 1726849800 | 56.085 | -0.04 | -0.07 | 56.085 | 56.085 | 56.085 | 4 |
| 1726763400 | 56.125 | 0.77 | 1.39 | 56.125 | 56.125 | 56.125 | 1 |
| 1726677000 | 55.355 | -0.23 | -0.41 | 55.355 | 55.355 | 55.355 | 0 |
| 1726590600 | 55.5825 | 0.38 | 0.69 | 55.5825 | 55.5825 | 55.5825 | 2 |
| 1726504200 | 55.2 | 0.03 | 0.05 | 55.2 | 55.2 | 55.2 | 165 |
| 1726245000 | 55.17 | 0.6 | 1.10 | 54.995 | 55.17 | 54.995 | 878 |
| 1726158600 | 54.5675 | 0.82 | 1.52 | 54.5675 | 54.5675 | 54.5675 | 39 |
| 1726072200 | 53.7525 | -0.1 | -0.19 | 53.7525 | 53.7525 | 53.7525 | 0 |
| 1725985800 | 53.8525 | -0.05 | -0.09 | 53.8525 | 53.8525 | 53.8525 | 0 |
| 1725899400 | 53.9025 | 0.24 | 0.44 | 53.9025 | 53.9025 | 53.9025 | 112 |
| 1725640200 | 53.665 | -0.74 | -1.36 | 53.665 | 53.665 | 53.665 | 0 |
| 1725553800 | 54.405 | 0.08 | 0.14 | 54.705 | 54.705 | 54.405 | 166 |
| 1725467400 | 54.33 | -0.12 | -0.22 | 54.185 | 54.33 | 54.185 | 100 |
| 1725381000 | 54.4475 | -0.66 | -1.20 | 54.4475 | 54.4475 | 54.4475 | 0 |
| 1725294600 | 55.1075 | -0.04 | -0.07 | 55.1075 | 55.1075 | 55.1075 | 10 |
| 1725035400 | 55.1475 | 0.05 | 0.09 | 55.1475 | 55.1475 | 55.1475 | 21 |
| 1724949000 | 55.1 | 0.24 | 0.44 | 55.1 | 55.1 | 55.1 | 1 |
| 1724862600 | 54.8575 | -0.25 | -0.45 | 55.135 | 55.2432 | 54.8575 | 94 |
| 1724776200 | 55.105 | -0.35 | -0.63 | 54.93 | 55.105 | 54.855 | 159 |
| 1724430600 | 55.455 | 0.68 | 1.24 | 55.455 | 55.455 | 55.455 | 4 |
| 1724344200 | 54.775 | -0.73 | -1.31 | 55.39 | 55.39 | 54.775 | 128 |
| 1724257800 | 55.5 | 0.24 | 0.44 | 55.5 | 55.5 | 55.5 | 13 |
| 1724171400 | 55.2575 | -0.32 | -0.57 | 55.2575 | 55.2575 | 55.2575 | 0 |
| 1724085000 | 55.5725 | 0.71 | 1.29 | 55.5725 | 55.5725 | 55.5725 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
