Amundi Emmk Gbp (U127)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 48.78 | 0.12 | 0.24 | 48.715 | 48.795 | 48.5 | 7874 |
| 1732123800 | 48.665 | -0.36 | -0.72 | 49.115 | 49.13 | 48.665 | 4384 |
| 1732037400 | 49.02 | 0.16 | 0.32 | 49.03 | 49.03 | 48.745 | 26850 |
| 1731951000 | 48.865 | 0.34 | 0.70 | 48.73 | 48.865 | 48.615 | 1230 |
| 1731691800 | 48.5275 | -0.19 | -0.40 | 48.655 | 48.815 | 48.43 | 1896 |
| 1731605400 | 48.72 | -0.06 | -0.11 | 48.62 | 48.72 | 48.46 | 5642 |
| 1731519000 | 48.775 | -0.27 | -0.55 | 49.35 | 49.355 | 48.765 | 7858 |
| 1731432600 | 49.0425 | -0.96 | -1.92 | 49.36 | 49.36 | 49.0425 | 1734 |
| 1731346200 | 50.0025 | -0.35 | -0.69 | 50.28 | 50.28 | 50.0025 | 309 |
| 1731087000 | 50.35 | -1.16 | -2.25 | 51.19 | 51.19 | 50.35 | 12606 |
| 1731000600 | 51.51 | 1.12 | 2.22 | 51.14 | 51.58 | 51.14 | 3755 |
| 1730914200 | 50.39 | -0.8 | -1.56 | 50.62 | 50.72 | 50.29 | 3339 |
| 1730827800 | 51.19 | 0.46 | 0.91 | 51.08 | 51.19 | 51.03 | 4190 |
| 1730741400 | 50.73 | 0.25 | 0.50 | 50.77 | 50.84 | 50.73 | 3295 |
| 1730482200 | 50.48 | 0.42 | 0.84 | 50.42 | 50.67 | 50.38 | 6912 |
| 1730395800 | 50.06 | -0.44 | -0.87 | 50.22 | 50.32 | 49.885 | 6492 |
| 1730309400 | 50.5 | -0.57 | -1.11 | 50.63 | 50.67 | 50.38 | 8075 |
| 1730223000 | 51.065 | -0.11 | -0.21 | 50.95 | 51.32 | 50.95 | 14659 |
| 1730136600 | 51.17 | 0.05 | 0.11 | 51.11 | 51.22 | 50.97 | 11969 |
| 1729873800 | 51.115 | 0.27 | 0.52 | 50.95 | 51.24 | 50.95 | 4551 |
| 1729787400 | 50.85 | -0.24 | -0.46 | 51.04 | 51.05 | 50.81 | 6961 |
| 1729701000 | 51.085 | -0.27 | -0.52 | 51.4 | 51.4 | 51.085 | 35258 |
| 1729614600 | 51.35 | 0.05 | 0.10 | 51.41 | 51.42 | 51.11 | 31090 |
| 1729528200 | 51.3 | -0.75 | -1.44 | 51.54 | 51.62 | 51.3 | 36649 |
| 1729269000 | 52.05 | 0.59 | 1.15 | 52.01 | 52.21 | 51.95 | 19599 |
| 1729182600 | 51.46 | -0.23 | -0.44 | 51.52 | 51.52 | 51.26 | 8177 |
| 1729096200 | 51.69 | 0.35 | 0.68 | 51.39 | 51.69 | 51.39 | 3924 |
| 1729009800 | 51.34 | -0.9 | -1.72 | 51.64 | 51.79 | 51.34 | 2176 |
| 1728923400 | 52.24 | -0.11 | -0.21 | 52.24 | 52.5 | 52.1 | 2170 |
| 1728664200 | 52.35 | 0.3 | 0.58 | 51.84 | 52.46 | 51.83 | 10765 |
| 1728577800 | 52.05 | 0 | 0.00 | 52.06 | 52.11 | 51.87 | 4718 |
| 1728491400 | 52.05 | -0.09 | -0.17 | 51.7 | 52.05 | 51.52 | 7036 |
| 1728405000 | 52.14 | -1.2 | -2.24 | 52.13 | 52.32 | 51.56 | 12455 |
| 1728318600 | 53.335 | 0.54 | 1.01 | 53.5 | 53.53 | 53.335 | 3928 |
| 1728059400 | 52.8 | 0.18 | 0.35 | 53.07 | 53.07 | 52.8 | 2584 |
| 1727973000 | 52.615 | -0.39 | -0.73 | 52.99 | 52.99 | 52.35 | 1274 |
| 1727886600 | 53 | 0.91 | 1.75 | 53.35 | 53.62 | 52.98 | 6647 |
| 1727800200 | 52.09 | -0.31 | -0.59 | 52.23 | 52.37 | 52.09 | 938 |
| 1727713800 | 52.4 | -0.6 | -1.12 | 52.91 | 52.91 | 52.4 | 2904 |
| 1727454600 | 52.995 | 0.17 | 0.33 | 52.92 | 53.23 | 52.92 | 2345 |
| 1727368200 | 52.82 | 1.47 | 2.85 | 52.1 | 53.07 | 52.1 | 2827 |
| 1727281800 | 51.355 | -0.02 | -0.04 | 51.355 | 51.355 | 51.355 | 0 |
| 1727195400 | 51.375 | 1.27 | 2.52 | 51.06 | 51.375 | 50.97 | 1338 |
| 1727109000 | 50.11 | 0.61 | 1.24 | 50.11 | 50.11 | 50.11 | 0 |
| 1726849800 | 49.4975 | -0.13 | -0.26 | 49.8 | 49.8 | 49.4975 | 3200 |
| 1726763400 | 49.625 | 0.86 | 1.76 | 49.46 | 49.625 | 49.365 | 1074 |
| 1726677000 | 48.765 | -0.22 | -0.45 | 48.765 | 48.77 | 48.765 | 1072 |
| 1726590600 | 48.9875 | 0.26 | 0.53 | 48.9875 | 48.9875 | 48.9875 | 0 |
| 1726504200 | 48.7275 | -0.04 | -0.08 | 48.87 | 48.87 | 48.7275 | 1324 |
| 1726245000 | 48.765 | 0.56 | 1.17 | 48.78 | 48.78 | 48.765 | 50 |
| 1726158600 | 48.2 | 0.69 | 1.44 | 48.2 | 48.2 | 48.2 | 0 |
| 1726072200 | 47.515 | -0.08 | -0.16 | 47.515 | 47.515 | 47.515 | 0 |
| 1725985800 | 47.5925 | -0.17 | -0.36 | 47.615 | 47.615 | 47.5925 | 351 |
| 1725899400 | 47.7625 | 0.17 | 0.35 | 47.7625 | 47.7625 | 47.7625 | 0 |
| 1725640200 | 47.5975 | -0.68 | -1.41 | 48.125 | 48.125 | 47.5975 | 74210 |
| 1725553800 | 48.28 | -0.16 | -0.33 | 48.445 | 48.445 | 48.28 | 212 |
| 1725467400 | 48.44 | -0.1 | -0.20 | 48.44 | 48.44 | 48.44 | 338 |
| 1725381000 | 48.535 | -0.55 | -1.12 | 48.685 | 48.735 | 48.535 | 6312 |
| 1725294600 | 49.0825 | -0.07 | -0.14 | 49.04 | 49.0825 | 49.04 | 2335 |
| 1725035400 | 49.1525 | -0.14 | -0.28 | 49.43 | 49.43 | 49.1525 | 122 |
| 1724949000 | 49.29 | 0.23 | 0.47 | 49.235 | 49.29 | 49.235 | 157 |
| 1724862600 | 49.06 | -0.22 | -0.45 | 49.06 | 49.06 | 49.06 | 0 |
| 1724776200 | 49.2825 | -0.52 | -1.03 | 49.2825 | 49.2825 | 49.2825 | 0 |
| 1724430600 | 49.7975 | 0.67 | 1.36 | 49.8 | 49.8 | 49.7975 | 65 |
| 1724344200 | 49.1275 | -0.43 | -0.87 | 49.1275 | 49.1275 | 49.1275 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
