Xemerg Mkt Sw $ (XMMD)
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 |
|---|---|---|---|---|---|---|---|
| 1728923400 | 55.595 | -0.22 | -0.39 | 55.595 | 55.595 | 55.595 | 0 |
| 1728664200 | 55.81 | 0.42 | 0.76 | 55.28 | 55.815 | 55.11 | 1316 |
| 1728577800 | 55.39 | -0.01 | -0.02 | 55.36 | 55.79 | 55.03 | 570 |
| 1728491400 | 55.4 | -0.11 | -0.20 | 54.99 | 55.49 | 54.875 | 116 |
| 1728405000 | 55.51 | -1.3 | -2.28 | 55.51 | 55.51 | 55.51 | 0 |
| 1728318600 | 56.805 | 0.55 | 0.97 | 56.805 | 56.805 | 56.805 | 0 |
| 1728059400 | 56.26 | 0.21 | 0.38 | 56.52 | 56.585 | 56.215 | 1678 |
| 1727973000 | 56.045 | -0.37 | -0.65 | 56.045 | 56.045 | 56.045 | 0 |
| 1727886600 | 56.41 | 0.97 | 1.75 | 56.98 | 57.09 | 56.31 | 500 |
| 1727800200 | 55.44 | -0.33 | -0.58 | 55.44 | 55.44 | 55.44 | 104 |
| 1727713800 | 55.765 | -0.72 | -1.27 | 56.81 | 56.81 | 55.735 | 11 |
| 1727454600 | 56.48 | 0.17 | 0.31 | 56.48 | 56.48 | 56.48 | 0 |
| 1727368200 | 56.305 | 1.57 | 2.86 | 56.305 | 56.305 | 56.305 | 0 |
| 1727281800 | 54.74 | -0.05 | -0.08 | 54.84 | 54.885 | 54.74 | 308 |
| 1727195400 | 54.785 | 1.44 | 2.71 | 54.785 | 54.785 | 54.785 | 0 |
| 1727109000 | 53.34 | 0.57 | 1.08 | 53.28 | 53.46 | 53.21 | 224 |
| 1726849800 | 52.77 | -0.03 | -0.06 | 53.06 | 53.14 | 52.71 | 1873 |
| 1726763400 | 52.8 | 0.89 | 1.71 | 52.57 | 53.14 | 52.32 | 3491 |
| 1726677000 | 51.91 | -0.18 | -0.35 | 51.91 | 51.91 | 51.91 | 0 |
| 1726590600 | 52.09 | 0.27 | 0.52 | 51.97 | 52.35 | 51.97 | 701 |
| 1726504200 | 51.82 | 0.02 | 0.04 | 51.82 | 51.82 | 51.82 | 0 |
| 1726245000 | 51.8 | 0.54 | 1.05 | 51.71 | 51.855 | 51.53 | 532 |
| 1726158600 | 51.26 | 0.74 | 1.47 | 51.26 | 51.26 | 51.26 | 0 |
| 1726072200 | 50.515 | -0.08 | -0.15 | 50.63 | 51.01 | 50.175 | 111 |
| 1725985800 | 50.59 | -0.19 | -0.37 | 50.86 | 50.86 | 50.505 | 166 |
| 1725899400 | 50.78 | 0.16 | 0.31 | 50.81 | 50.95 | 50.71 | 81 |
| 1725640200 | 50.625 | -0.74 | -1.43 | 51.49 | 51.595 | 50.61 | 726 |
| 1725553800 | 51.36 | -0.16 | -0.31 | 51.47 | 51.645 | 51.18 | 30 |
| 1725467400 | 51.52 | -0.1 | -0.19 | 51.15 | 51.945 | 50.95 | 490 |
| 1725381000 | 51.62 | -0.62 | -1.19 | 51.62 | 51.62 | 51.62 | 0 |
| 1725294600 | 52.24 | -0.06 | -0.11 | 52.24 | 52.24 | 52.24 | 0 |
| 1725035400 | 52.295 | -0.15 | -0.28 | 52.295 | 52.295 | 52.295 | 0 |
| 1724949000 | 52.44 | 0.2 | 0.39 | 52.35 | 52.805 | 51.935 | 123 |
| 1724862600 | 52.235 | -0.21 | -0.39 | 52.235 | 52.235 | 52.235 | 0 |
| 1724776200 | 52.44 | -0.54 | -1.02 | 52.44 | 52.615 | 52.34 | 3961 |
| 1724430600 | 52.98 | 0.73 | 1.40 | 52.55 | 53.035 | 51.995 | 228 |
| 1724344200 | 52.25 | -0.49 | -0.92 | 52.25 | 52.25 | 52.25 | 0 |
| 1724257800 | 52.735 | 0.3 | 0.56 | 52.68 | 52.75 | 52.675 | 160 |
| 1724171400 | 52.44 | -0.39 | -0.74 | 52.44 | 52.44 | 52.44 | 0 |
| 1724085000 | 52.83 | 0.63 | 1.21 | 52.83 | 52.83 | 52.83 | 313 |
| 1723825800 | 52.2 | 0.42 | 0.80 | 52.2 | 52.2 | 52.2 | 0 |
| 1723739400 | 51.785 | 0.56 | 1.08 | 51.785 | 51.785 | 51.785 | 0 |
| 1723653000 | 51.23 | 0.02 | 0.05 | 51.24 | 51.81 | 48.54 | 71 |
| 1723566600 | 51.205 | 0.24 | 0.48 | 51.205 | 51.205 | 51.205 | 0 |
| 1723480200 | 50.96 | 0.37 | 0.73 | 50.83 | 51.12 | 50.77 | 148 |
| 1723221000 | 50.59 | 0.22 | 0.44 | 50.73 | 50.915 | 50.4 | 515 |
| 1723134600 | 50.37 | 0.31 | 0.63 | 49.8 | 50.39 | 47.27 | 43 |
| 1723048200 | 50.055 | 1.15 | 2.34 | 50.19 | 50.295 | 49.91 | 1713 |
| 1722961800 | 48.91 | 0.21 | 0.43 | 48.91 | 48.91 | 48.91 | 0 |
| 1722875400 | 48.7 | -1.34 | -2.68 | 48.59 | 48.815 | 48.515 | 146 |
| 1722616200 | 50.04 | -1.27 | -2.47 | 50.42 | 50.645 | 49.955 | 1597 |
| 1722529800 | 51.305 | -0.63 | -1.21 | 51.305 | 51.305 | 51.305 | 0 |
| 1722443400 | 51.935 | 1.14 | 2.23 | 51.935 | 51.935 | 51.935 | 0 |
| 1722357000 | 50.8 | -0.12 | -0.24 | 50.8 | 50.8 | 50.8 | 0 |
| 1722270600 | 50.92 | -0.15 | -0.28 | 50.92 | 50.92 | 50.92 | 415 |
| 1722011400 | 51.065 | 0.22 | 0.44 | 51.065 | 51.065 | 51.065 | 0 |
| 1721925000 | 50.84 | -0.39 | -0.76 | 50.67 | 51.05 | 50.13 | 7125 |
| 1721838600 | 51.23 | -0.5 | -0.97 | 51.23 | 51.23 | 51.23 | 230 |
| 1721752200 | 51.73 | -0.09 | -0.16 | 51.62 | 51.81 | 51.5 | 3295 |
| 1721665800 | 51.815 | 0.2 | 0.39 | 51.66 | 52.015 | 51.585 | 4 |
| 1721406600 | 51.615 | -0.63 | -1.20 | 51.91 | 51.925 | 51.615 | 23 |
| 1721320200 | 52.24 | -0.45 | -0.85 | 52.24 | 52.24 | 52.24 | 0 |
| 1721233800 | 52.69 | -0.53 | -0.99 | 52.69 | 52.69 | 52.69 | 0 |
| 1721147400 | 53.215 | -0.14 | -0.25 | 53.16 | 53.31 | 53.095 | 350 |
| 1721061000 | 53.35 | -0.38 | -0.71 | 53.32 | 53.51 | 53.22 | 599 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
