Xmsci Emu � (XD5S)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 | 3340 | -1.75 | -0.05 | 3334 | 3341.25 | 3319.5 | 59 |
| 1731691800 | 3341.75 | -21 | -0.62 | 3341.75 | 3341.75 | 3341.75 | 0 |
| 1731605400 | 3362.75 | 59 | 1.79 | 3362.75 | 3362.75 | 3362.75 | 0 |
| 1731519000 | 3303.75 | -10.75 | -0.32 | 3303.75 | 3303.75 | 3303.75 | 27 |
| 1731432600 | 3314.5 | -69 | -2.04 | 3314 | 3317 | 3310 | 6534 |
| 1731346200 | 3383.5 | 35.75 | 1.07 | 3385.5 | 3397.25 | 3382.5 | 11 |
| 1731087000 | 3347.75 | -24 | -0.71 | 3352 | 3354.5 | 3343.5 | 2284 |
| 1731000600 | 3371.75 | 34.75 | 1.04 | 3361 | 3383.25 | 3361 | 2 |
| 1730914200 | 3337 | -43.25 | -1.28 | 3337 | 3337 | 3337 | 0 |
| 1730827800 | 3380.25 | 8.75 | 0.26 | 3368 | 3383 | 3360.75 | 1 |
| 1730741400 | 3371.5 | -14 | -0.41 | 3389.5 | 3391.75 | 3370 | 21 |
| 1730482200 | 3385.5 | 42.25 | 1.26 | 3373 | 3392.75 | 3371.75 | 27 |
| 1730395800 | 3343.25 | -39.75 | -1.17 | 3343.25 | 3343.25 | 3343.25 | 0 |
| 1730309400 | 3383 | -42.5 | -1.24 | 3383 | 3383 | 3383 | 6 |
| 1730223000 | 3425.5 | -17.25 | -0.50 | 3425.5 | 3425.5 | 3425.5 | 0 |
| 1730136600 | 3442.75 | 19.25 | 0.56 | 3442.75 | 3442.75 | 3442.75 | 0 |
| 1729873800 | 3423.5 | -3 | -0.09 | 3423.5 | 3423.5 | 3423.5 | 59 |
| 1729787400 | 3426.5 | 8.25 | 0.24 | 3426.5 | 3426.5 | 3426.5 | 0 |
| 1729701000 | 3418.25 | -12.25 | -0.36 | 3416 | 3430.75 | 3414 | 8370 |
| 1729614600 | 3430.5 | -3.5 | -0.10 | 3430.5 | 3430.5 | 3430.5 | 0 |
| 1729528200 | 3434 | -29.25 | -0.84 | 3434 | 3434 | 3434 | 0 |
| 1729269000 | 3463.25 | 20.5 | 0.60 | 3463.25 | 3463.25 | 3463.25 | 160 |
| 1729182600 | 3442.75 | 23 | 0.67 | 3442.75 | 3442.75 | 3442.75 | 67 |
| 1729096200 | 3419.75 | -18.75 | -0.55 | 3419.75 | 3419.75 | 3419.75 | 43 |
| 1729009800 | 3438.5 | -44.5 | -1.28 | 3491 | 3491 | 3435.5 | 56 |
| 1728923400 | 3483 | 29.25 | 0.85 | 3466 | 3483 | 3453.75 | 2411 |
| 1728664200 | 3453.75 | 18.75 | 0.55 | 3453.75 | 3453.75 | 3453.75 | 0 |
| 1728577800 | 3435 | -10 | -0.29 | 3442 | 3451.75 | 3422.75 | 746 |
| 1728491400 | 3445 | 23 | 0.67 | 3424 | 3447.5 | 3418.5 | 62 |
| 1728405000 | 3422 | -10.75 | -0.31 | 3422 | 3422 | 3422 | 7000 |
| 1728318600 | 3432.75 | 4.25 | 0.12 | 3432.75 | 3432.75 | 3432.75 | 0 |
| 1728059400 | 3428.5 | 24.5 | 0.72 | 3428.5 | 3428.5 | 3428.5 | 0 |
| 1727973000 | 3404 | -31 | -0.90 | 3404 | 3404 | 3404 | 0 |
| 1727886600 | 3435 | 1 | 0.03 | 3434.5 | 3451.5 | 3416 | 1396 |
| 1727800200 | 3434 | -31.25 | -0.90 | 3434 | 3434 | 3434 | 0 |
| 1727713800 | 3465.25 | -41 | -1.17 | 3465.25 | 3465.25 | 3465.25 | 0 |
| 1727454600 | 3506.25 | 31.5 | 0.91 | 3500 | 3508.5 | 3494.75 | 2050 |
| 1727368200 | 3474.75 | 63 | 1.85 | 3474.75 | 3474.75 | 3474.75 | 0 |
| 1727281800 | 3411.75 | -3.75 | -0.11 | 3411.75 | 3411.75 | 3411.75 | 0 |
| 1727195400 | 3415.5 | 29.5 | 0.87 | 3415.5 | 3415.5 | 3415.5 | 0 |
| 1727109000 | 3386 | 7.5 | 0.22 | 3382 | 3386.75 | 3382 | 248 |
| 1726849800 | 3378.5 | -44 | -1.29 | 3378.5 | 3378.5 | 3378.5 | 0 |
| 1726763400 | 3422.5 | 55.5 | 1.65 | 3422.5 | 3422.5 | 3422.5 | 0 |
| 1726677000 | 3367 | -14.25 | -0.42 | 3367 | 3367 | 3367 | 0 |
| 1726590600 | 3381.25 | 19 | 0.57 | 3381.25 | 3381.25 | 3381.25 | 0 |
| 1726504200 | 3362.25 | -5.5 | -0.16 | 3362.25 | 3362.25 | 3362.25 | 0 |
| 1726245000 | 3367.75 | 25 | 0.75 | 3359.5 | 3377.5 | 3353.25 | 217 |
| 1726158600 | 3342.75 | 29.25 | 0.88 | 3342.75 | 3342.75 | 3342.75 | 95 |
| 1726072200 | 3313.5 | 4.75 | 0.14 | 3313.5 | 3313.5 | 3313.5 | 0 |
| 1725985800 | 3308.75 | -16.75 | -0.50 | 3308.75 | 3308.75 | 3308.75 | 0 |
| 1725899400 | 3325.5 | 30.75 | 0.93 | 3325.5 | 3325.5 | 3325.5 | 276 |
| 1725640200 | 3294.75 | -50 | -1.49 | 3329.5 | 3335 | 3292.75 | 345 |
| 1725553800 | 3344.75 | -7.5 | -0.22 | 3346.5 | 3361.5 | 3340.75 | 4 |
| 1725467400 | 3352.25 | -37.75 | -1.11 | 3352.25 | 3352.25 | 3352.25 | 58 |
| 1725381000 | 3390 | -40 | -1.17 | 3390 | 3390 | 3390 | 67 |
| 1725294600 | 3430 | 7.25 | 0.21 | 3430 | 3430 | 3430 | 6200 |
| 1725035400 | 3422.75 | 0 | 0.00 | 3422.75 | 3422.75 | 3422.75 | 0 |
| 1724949000 | 3422.75 | 29.25 | 0.86 | 3422.75 | 3422.75 | 3422.75 | 0 |
| 1724862600 | 3393.5 | 4 | 0.12 | 3392 | 3395.25 | 3392 | 1184 |
| 1724776200 | 3389.5 | 5.25 | 0.16 | 3387.5 | 3395.5 | 3378 | 30 |
| 1724430600 | 3384.25 | 16.75 | 0.50 | 3384.25 | 3384.25 | 3384.25 | 0 |
| 1724344200 | 3367.5 | 3.25 | 0.10 | 3367.5 | 3367.5 | 3367.5 | 0 |
| 1724257800 | 3364.25 | 16.75 | 0.50 | 3351.5 | 3368.25 | 3350.25 | 428 |
| 1724171400 | 3347.5 | -7.75 | -0.23 | 3374 | 3374 | 3344.25 | 8 |
| 1724085000 | 3355.25 | 21.5 | 0.64 | 3329.5 | 3361.75 | 3329.5 | 113 |
| 1723825800 | 3333.75 | 14 | 0.42 | 3333.75 | 3333.75 | 3333.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
