Ish Emu Esg G-d (SMUD)
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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 5.9125 | -0.05 | -0.80 | 5.9269999 | 5.9505 | 5.9125 | 6 |
| 1721320200 | 5.96 | -0.01 | -0.13 | 5.96 | 5.96 | 5.96 | 0 |
| 1721233800 | 5.9675 | -0.06 | -0.96 | 5.9675 | 5.9675 | 5.9675 | 0 |
| 1721147400 | 6.0255 | -0.03 | -0.57 | 6.0255 | 6.0255 | 6.0255 | 5 |
| 1721061000 | 6.0599999 | -0.06 | -1.04 | 6.087 | 6.1155 | 6.058 | 127 |
| 1720801800 | 6.1235 | 0.06 | 0.99 | 6.1235 | 6.1235 | 6.1235 | 122 |
| 1720715400 | 6.0635 | 0.02 | 0.34 | 6.0635 | 6.0635 | 6.0635 | 61 |
| 1720629000 | 6.043 | 0.05 | 0.88 | 6.026 | 6.045 | 6.0235 | 9988 |
| 1720542600 | 5.99 | -0.07 | -1.14 | 6.047 | 6.05 | 5.983 | 24573 |
| 1720456200 | 6.059 | -0.01 | -0.16 | 6.059 | 6.059 | 6.059 | 1129 |
| 1720197000 | 6.069 | -0.02 | -0.39 | 6.126 | 6.132 | 6.051 | 3220 |
| 1720110600 | 6.093 | 0.04 | 0.63 | 6.093 | 6.093 | 6.093 | 9 |
| 1720024200 | 6.055 | 0.06 | 1.08 | 6.058 | 6.064 | 6.045 | 5111 |
| 1719937800 | 5.9905 | -0.04 | -0.71 | 5.9905 | 5.9905 | 5.9905 | 48 |
| 1719851400 | 6.0335 | 0.05 | 0.79 | 6.09 | 6.111 | 6.0225 | 17597 |
| 1719592200 | 5.986 | 0 | 0.04 | 5.985 | 5.998 | 5.967 | 161078 |
| 1719505800 | 5.9835 | -0.02 | -0.37 | 5.9835 | 5.9835 | 5.9835 | 1 |
| 1719419400 | 6.0054999 | -0 | -0.07 | 6.0054999 | 6.0054999 | 6.0054999 | 0 |
| 1719333000 | 6.0095 | -0.02 | -0.32 | 6.0095 | 6.0095 | 6.0095 | 4 |
| 1719246600 | 6.029 | 0.05 | 0.80 | 6.037 | 6.045 | 6.023 | 360 |
| 1718987400 | 5.981 | -0.04 | -0.71 | 5.98 | 5.998 | 5.9555 | 301 |
| 1718901000 | 6.0235 | 0.08 | 1.35 | 6.0235 | 6.0235 | 6.0235 | 41 |
| 1718814600 | 5.9435 | -0.04 | -0.74 | 5.958 | 5.96 | 5.941 | 308 |
| 1718728200 | 5.988 | 0.04 | 0.75 | 5.964 | 5.9925 | 5.9475 | 1852 |
| 1718641800 | 5.9435 | 0.05 | 0.78 | 5.945 | 5.945 | 5.9414999 | 1798 |
| 1718382600 | 5.8975 | -0.1 | -1.72 | 5.8975 | 5.8975 | 5.8975 | 0 |
| 1718296200 | 6.0005 | -0.27 | -4.28 | 6.0005 | 6.0005 | 6.0005 | 39 |
| 1718209800 | 6.269 | 0.09 | 1.52 | 6.194 | 6.2705 | 6.183 | 97838 |
| 1718123400 | 6.175 | -0.07 | -1.06 | 6.187 | 6.2015 | 6.1435 | 30972 |
| 1718037000 | 6.241 | -0.09 | -1.38 | 6.241 | 6.241 | 6.241 | 2 |
| 1717777800 | 6.3285 | -0.04 | -0.55 | 6.3285 | 6.3285 | 6.3285 | 3 |
| 1717691400 | 6.3635 | 0.04 | 0.65 | 6.3635 | 6.3635 | 6.3635 | 8 |
| 1717605000 | 6.3225 | 0.08 | 1.35 | 6.3225 | 6.3225 | 6.3225 | 0 |
| 1717518600 | 6.2385 | -0.05 | -0.86 | 6.2385 | 6.2385 | 6.2385 | 0 |
| 1717432200 | 6.2925 | 0.03 | 0.44 | 6.314 | 6.322 | 6.28 | 1800 |
| 1717173000 | 6.265 | 0.01 | 0.10 | 6.265 | 6.265 | 6.265 | 0 |
| 1717086600 | 6.259 | 0.02 | 0.38 | 6.244 | 6.2645 | 6.2325 | 2 |
| 1717000200 | 6.2355 | -0.08 | -1.27 | 6.275 | 6.2805 | 6.2265 | 27081 |
| 1716913800 | 6.3155 | -0.01 | -0.10 | 6.305 | 6.3164999 | 6.295 | 321 |
| 1716568200 | 6.322 | 0 | 0.03 | 6.322 | 6.322 | 6.322 | 0 |
| 1716481800 | 6.32 | 0.01 | 0.14 | 6.338 | 6.356 | 6.307 | 2710 |
| 1716395400 | 6.311 | -0.04 | -0.61 | 6.311 | 6.311 | 6.311 | 0 |
| 1716309000 | 6.35 | -0.03 | -0.49 | 6.351 | 6.354 | 6.322 | 2040 |
| 1716222600 | 6.3815 | 0.01 | 0.21 | 6.3815 | 6.3815 | 6.3815 | 0 |
| 1715963400 | 6.368 | -0.02 | -0.38 | 6.368 | 6.368 | 6.368 | 0 |
| 1715877000 | 6.3925 | -0.03 | -0.40 | 6.397 | 6.397 | 6.3884999 | 1 |
| 1715790600 | 6.418 | 0.02 | 0.37 | 6.418 | 6.418 | 6.418 | 0 |
| 1715704200 | 6.3945 | 0.02 | 0.26 | 6.384 | 6.4005 | 6.3595 | 3998 |
| 1715617800 | 6.378 | -0.01 | -0.09 | 6.378 | 6.378 | 6.378 | 0 |
| 1715358600 | 6.3835 | 0.04 | 0.55 | 6.3835 | 6.3835 | 6.3835 | 10 |
| 1715272200 | 6.3484999 | 0.03 | 0.51 | 6.3484999 | 6.3484999 | 6.3484999 | 0 |
| 1715185800 | 6.3164999 | 0.03 | 0.52 | 6.3164999 | 6.3164999 | 6.3164999 | 175 |
| 1715099400 | 6.284 | 0.13 | 2.04 | 6.238 | 6.2875 | 6.2325 | 11 |
| 1714753800 | 6.1585 | 0.05 | 0.79 | 6.1449999 | 6.182 | 6.1235 | 20000 |
| 1714667400 | 6.1105 | 0.05 | 0.83 | 6.116 | 6.1245 | 6.096 | 1 |
| 1714581000 | 6.0599999 | -0.05 | -0.75 | 6.088 | 6.1 | 6.0599999 | 10919 |
| 1714494600 | 6.1055 | -0.07 | -1.12 | 6.1055 | 6.1055 | 6.1055 | 2 |
| 1714408200 | 6.1745 | -0.03 | -0.52 | 6.223 | 6.228 | 6.1725 | 17021 |
| 1714149000 | 6.207 | 0.08 | 1.31 | 6.207 | 6.207 | 6.207 | 1443 |
| 1714062600 | 6.1265 | -0.06 | -0.99 | 6.1265 | 6.1265 | 6.1265 | 8 |
| 1713976200 | 6.188 | -0.02 | -0.39 | 6.226 | 6.239 | 6.1795 | 2137 |
| 1713889800 | 6.2125 | 0.07 | 1.12 | 6.2125 | 6.2125 | 6.2125 | 0 |
| 1713803400 | 6.1435 | 0.07 | 1.08 | 6.1435 | 6.1435 | 6.1435 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
