X Em Nz Pa (XEMG)
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 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 31.9725 | 0.04 | 0.12 | 31.9725 | 31.9725 | 31.9725 | 0 |
| 1738258200 | 31.935 | 0.32 | 1.02 | 31.935 | 31.935 | 31.935 | 0 |
| 1738171800 | 31.6125 | 0.48 | 1.53 | 31.6125 | 31.6125 | 31.6125 | 0 |
| 1738085400 | 31.135 | 0.1 | 0.32 | 31.2 | 31.3025 | 31.0975 | 420 |
| 1737999000 | 31.035 | -0.75 | -2.36 | 31.035 | 31.035 | 31.035 | 0 |
| 1737739800 | 31.785 | 0.01 | 0.02 | 31.785 | 31.785 | 31.785 | 0 |
| 1737653400 | 31.7775 | -0.11 | -0.34 | 31.7775 | 31.7775 | 31.7775 | 0 |
| 1737567000 | 31.8875 | 0.13 | 0.42 | 31.8875 | 31.8875 | 31.8875 | 0 |
| 1737480600 | 31.755 | -0.14 | -0.42 | 31.755 | 31.755 | 31.755 | 0 |
| 1737394200 | 31.89 | 0.05 | 0.16 | 32.03 | 32.03 | 31.8775 | 5 |
| 1737135000 | 31.8375 | 0.37 | 1.17 | 31.8375 | 31.8375 | 31.8375 | 0 |
| 1737048600 | 31.47 | 0.23 | 0.74 | 31.47 | 31.47 | 31.47 | 0 |
| 1736962200 | 31.2375 | 0.25 | 0.81 | 31.365 | 31.365 | 30.875 | 96 |
| 1736875800 | 30.985 | 0.33 | 1.08 | 30.985 | 30.985 | 30.985 | 0 |
| 1736789400 | 30.655 | -0.24 | -0.78 | 30.75 | 30.77 | 30.5725 | 4101 |
| 1736530200 | 30.895 | -0.28 | -0.91 | 30.885 | 31.13 | 30.7625 | 631 |
| 1736443800 | 31.1775 | 0.15 | 0.48 | 31.1775 | 31.1775 | 31.1775 | 0 |
| 1736357400 | 31.03 | -0.02 | -0.07 | 31.03 | 31.03 | 31.03 | 0 |
| 1736271000 | 31.0525 | -0.2 | -0.64 | 31.155 | 31.155 | 30.9825 | 2 |
| 1736184600 | 31.2525 | 0.23 | 0.73 | 31.535 | 31.5475 | 31.24 | 87 |
| 1735925400 | 31.025 | 0.04 | 0.13 | 31.025 | 31.025 | 31.025 | 0 |
| 1735839000 | 30.985 | 0.15 | 0.48 | 31.07 | 31.075 | 30.97 | 31 |
| 1735666200 | 30.8375 | 0 | 0.00 | 30.8375 | 30.8375 | 30.8375 | 0 |
| 1735579800 | 30.8375 | -0.01 | -0.02 | 30.8375 | 30.8375 | 30.8375 | 0 |
| 1735320600 | 30.8425 | -0.3 | -0.96 | 30.96 | 30.9775 | 30.755 | 1 |
| 1735061400 | 31.1425 | 0 | 0.00 | 31.1425 | 31.1425 | 31.1425 | 0 |
| 1734975000 | 31.1425 | 0.26 | 0.86 | 31.1425 | 31.1425 | 31.1425 | 0 |
| 1734715800 | 30.8775 | 0.05 | 0.17 | 30.925 | 30.955 | 30.83 | 5 |
| 1734629400 | 30.825 | -0.21 | -0.68 | 30.825 | 30.825 | 30.825 | 0 |
| 1734543000 | 31.0375 | 0.14 | 0.44 | 31.0375 | 31.0375 | 31.0375 | 0 |
| 1734456600 | 30.9 | -0.23 | -0.73 | 30.9 | 30.9 | 30.9 | 0 |
| 1734370200 | 31.1275 | -0.22 | -0.71 | 31.285 | 31.285 | 31.1075 | 3 |
| 1734111000 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1734024600 | 31.35 | 0.1 | 0.32 | 31.35 | 31.35 | 31.35 | 0 |
| 1733938200 | 31.25 | 0.08 | 0.26 | 31.25 | 31.25 | 31.25 | 0 |
| 1733851800 | 31.1675 | -0.6 | -1.88 | 31.1675 | 31.1675 | 31.1675 | 0 |
| 1733765400 | 31.765 | 0.62 | 2.00 | 31.81 | 31.835 | 31.6975 | 1 |
| 1733506200 | 31.1425 | -0.04 | -0.12 | 31.1425 | 31.1425 | 31.1425 | 0 |
| 1733419800 | 31.18 | 0.09 | 0.28 | 31.21 | 31.21 | 31.1025 | 43 |
| 1733333400 | 31.0925 | 0.04 | 0.13 | 31.125 | 31.155 | 31.0175 | 440 |
| 1733247000 | 31.0525 | 0.06 | 0.20 | 30.84 | 31.0825 | 30.7625 | 47 |
| 1733160600 | 30.99 | 0.25 | 0.81 | 31.015 | 31.015 | 30.9475 | 32 |
| 1732901400 | 30.7425 | 0.11 | 0.38 | 30.735 | 30.7425 | 30.6725 | 136 |
| 1732815000 | 30.6275 | -0.19 | -0.62 | 30.6275 | 30.6275 | 30.6275 | 0 |
| 1732728600 | 30.82 | -0.33 | -1.04 | 30.82 | 30.82 | 30.82 | 0 |
| 1732642200 | 31.145 | -0.1 | -0.33 | 31.145 | 31.145 | 31.145 | 0 |
| 1732555800 | 31.2475 | -0.03 | -0.08 | 31.2475 | 31.2475 | 31.2475 | 0 |
| 1732296600 | 31.2725 | 0.03 | 0.08 | 31.2725 | 31.2725 | 31.2725 | 0 |
| 1732210200 | 31.2475 | 0.17 | 0.55 | 31.2475 | 31.2475 | 31.2475 | 0 |
| 1732123800 | 31.0775 | -0.22 | -0.70 | 31.145 | 31.145 | 31.0425 | 6 |
| 1732037400 | 31.2975 | 0.04 | 0.14 | 31.2975 | 31.2975 | 31.2975 | 0 |
| 1731951000 | 31.255 | 0.26 | 0.85 | 31.255 | 31.255 | 31.255 | 0 |
| 1731691800 | 30.9925 | 0.07 | 0.23 | 30.985 | 30.9925 | 30.9325 | 3 |
| 1731605400 | 30.9225 | -0.04 | -0.12 | 30.9225 | 30.9225 | 30.9225 | 0 |
| 1731519000 | 30.96 | -0.04 | -0.14 | 30.96 | 30.96 | 30.96 | 0 |
| 1731432600 | 31.0025 | -0.31 | -0.99 | 31.0025 | 31.0025 | 31.0025 | 0 |
| 1731346200 | 31.3125 | -0.23 | -0.72 | 31.505 | 31.7075 | 31.275 | 4071 |
| 1731087000 | 31.54 | -0.72 | -2.24 | 31.54 | 31.54 | 31.54 | 0 |
| 1731000600 | 32.2625 | 0.73 | 2.32 | 32.2625 | 32.2625 | 32.2625 | 0 |
| 1730914200 | 31.5325 | -0.5 | -1.57 | 31.5325 | 31.5325 | 31.5325 | 0 |
| 1730827800 | 32.034999 | 0.3 | 0.96 | 32.03 | 32.4125 | 31.8575 | 440 |
| 1730741400 | 31.73 | 0.26 | 0.83 | 31.73 | 31.73 | 31.73 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
