Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Is Us Esg Us Ac (EDMG) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 6.55 6.563 6.55 6.563 32,041
24th Jul 2025 (Thu) 6.525 6.536 6.525 6.55 70,492
23rd Jul 2025 (Wed) 6.503 6.513 6.489 6.495 20,497
22nd Jul 2025 (Tue) 6.479 6.479 6.47 6.4735 9,635
21st Jul 2025 (Mon) 6.487 6.488 6.485 6.504 176,205
18th Jul 2025 (Fri) 6.479 6.484 6.478 6.466 30,282
17th Jul 2025 (Thu) 6.431 6.459 6.431 6.459 17,950
16th Jul 2025 (Wed) 6.385 6.414 6.385 6.392 68,287
15th Jul 2025 (Tue) 6.455 6.459 6.434 6.4365 63,453
14th Jul 2025 (Mon) 6.379 6.40 6.378 6.4255 5,832
11th Jul 2025 (Fri) 6.408 6.423 6.398 6.4145 14,430
10th Jul 2025 (Thu) 6.419 6.429 6.413 6.444 5,311
9th Jul 2025 (Wed) 6.402 6.421 6.402 6.4115 17,526
8th Jul 2025 (Tue) 6.411 6.412 6.402 6.3935 12,598
7th Jul 2025 (Mon) 6.44 6.44 6.424 6.4185 16,312
4th Jul 2025 (Fri) 6.404 6.414 6.404 6.414 5,946
3rd Jul 2025 (Thu) 6.414 6.414 6.401 6.452 9,318
2nd Jul 2025 (Wed) 6.38 6.382 6.379 6.385 4,010
1st Jul 2025 (Tue) 6.368 6.372 6.358 6.3725 6,901
30th Jun 2025 (Mon) 6.384 6.384 6.355 6.363 845,863
27th Jun 2025 (Fri) 6.328 6.331 6.324 6.3465 2,672
26th Jun 2025 (Thu) 6.287 6.299 6.283 6.2975 2,673
25th Jun 2025 (Wed) 6.272 6.278 6.267 6.2745 2,652
24th Jun 2025 (Tue) 6.261 6.261 6.236 6.2625 29,140
23rd Jun 2025 (Mon) 6.144 6.17 6.136 6.159 3,979
20th Jun 2025 (Fri) 6.142 6.172 6.142 6.147 2,103
19th Jun 2025 (Thu) 6.132 6.132 6.097 6.10 9,824
18th Jun 2025 (Wed) 6.17 6.17 6.155 6.183 1,908
17th Jun 2025 (Tue) 6.166 6.197 6.166 6.1865 4,348
16th Jun 2025 (Mon) 6.176 6.228 6.175 6.22 39,520
13th Jun 2025 (Fri) 6.143 6.175 6.143 6.1885 56,508
12th Jun 2025 (Thu) 6.157 6.213 6.157 6.213 118,441
11th Jun 2025 (Wed) 6.238 6.279 6.238 6.2665 3,386
10th Jun 2025 (Tue) 6.21 6.234 6.20 6.2285 18,148
9th Jun 2025 (Mon) 6.221 6.225 6.221 6.212 12,217
6th Jun 2025 (Fri) 6.184 6.215 6.182 6.215 2,283
5th Jun 2025 (Thu) 6.193 6.217 6.18 6.22 53,382
4th Jun 2025 (Wed) 6.178 6.205 6.178 6.1955 25,168
3rd Jun 2025 (Tue) 6.111 6.168 6.111 6.1705 7,812
2nd Jun 2025 (Mon) 6.078 6.106 6.069 6.1025 2,414
30th May 2025 (Fri) 6.118 6.12 6.099 6.1145 23,205
29th May 2025 (Thu) 6.195 6.207 6.122 6.1335 44,447
28th May 2025 (Wed) 6.125 6.143 6.117 6.115 59,684
27th May 2025 (Tue) 6.081 6.103 6.075 6.109 112,529
FTSE 100 Latest
Value9,120.31
Change-18.06