660.00p+4.70 (+0.72%)28 Mar 2024, 18:14
Fidelity Emerging Markets Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 650.00p | 655.30p | 647.82p | 655.30p | 62,510 |
Mar 26, 2024 | 656.00p | 740.30p | 651.00p | 652.00p | 13,580,003 |
Mar 25, 2024 | 650.20p | 673.00p | 650.00p | 653.90p | 38,987 |
Mar 22, 2024 | 673.40p | 673.40p | 654.20p | 669.30p | 24,916 |
Mar 21, 2024 | 670.00p | 670.00p | 650.00p | 665.00p | 18,143 |
Mar 20, 2024 | 670.00p | 670.00p | 645.00p | 650.00p | 19,086 |
Mar 19, 2024 | 667.90p | 667.90p | 647.10p | 662.00p | 11,899 |
Mar 18, 2024 | 666.00p | 669.90p | 661.50p | 661.50p | 1,224,741 |
Mar 15, 2024 | 652.00p | 667.70p | 652.00p | 662.60p | 1,299,879 |
Mar 14, 2024 | 663.70p | 663.70p | 651.06p | 655.00p | 36,579 |
Mar 13, 2024 | 664.00p | 666.50p | 646.10p | 646.10p | 81,474 |
Mar 12, 2024 | 660.50p | 665.00p | 652.60p | 655.10p | 51,725 |
Mar 11, 2024 | 659.90p | 659.90p | 642.00p | 655.00p | 23,352 |
Mar 8, 2024 | 656.00p | 657.50p | 642.89p | 655.70p | 15,194 |
Mar 7, 2024 | 655.00p | 659.00p | 653.85p | 658.00p | 34,193 |
Mar 6, 2024 | 654.90p | 660.00p | 634.40p | 655.10p | 16,931 |
Mar 5, 2024 | 645.00p | 655.00p | 644.55p | 652.00p | 121,326 |
Mar 4, 2024 | 642.50p | 654.00p | 636.54p | 648.00p | 40,079 |
Mar 1, 2024 | 632.00p | 648.00p | 632.00p | 646.20p | 29,664 |
Feb 29, 2024 | 648.00p | 648.30p | 642.00p | 642.80p | 20,803 |
Feb 28, 2024 | 643.00p | 649.10p | 635.00p | 642.40p | 18,449 |
Feb 27, 2024 | 648.00p | 648.40p | 640.00p | 645.10p | 41,782 |
Feb 26, 2024 | 645.10p | 650.00p | 641.00p | 646.30p | 10,520 |
Feb 23, 2024 | 651.40p | 652.90p | 640.42p | 646.50p | 79,430 |
Feb 22, 2024 | 633.10p | 646.75p | 633.00p | 643.00p | 18,540 |
Feb 21, 2024 | 643.00p | 643.19p | 631.00p | 631.70p | 23,700 |
Feb 20, 2024 | 636.10p | 640.98p | 630.10p | 632.20p | 92,740 |
Feb 19, 2024 | 624.20p | 643.06p | 624.20p | 637.50p | 5,288 |
Feb 16, 2024 | 636.50p | 642.72p | 636.50p | 636.80p | 10,331 |
Feb 15, 2024 | 629.70p | 640.10p | 628.10p | 638.90p | 24,787 |
Feb 14, 2024 | 625.10p | 636.72p | 625.00p | 628.00p | 19,207 |
Feb 13, 2024 | 627.10p | 633.40p | 615.50p | 617.90p | 35,851 |
Feb 12, 2024 | 620.00p | 636.90p | 620.00p | 629.60p | 5,225 |
Feb 9, 2024 | 625.00p | 634.50p | 625.00p | 632.00p | 60,635 |
Feb 8, 2024 | 629.00p | 632.10p | 625.10p | 625.10p | 24,558 |
Feb 7, 2024 | 626.00p | 632.37p | 620.10p | 626.90p | 26,136 |
Feb 6, 2024 | 620.30p | 629.50p | 620.30p | 627.00p | 89,706 |
Feb 5, 2024 | 600.10p | 620.30p | 600.10p | 618.00p | 45,242 |
Feb 2, 2024 | 620.00p | 620.00p | 614.61p | 616.10p | 16,750 |
Feb 1, 2024 | 616.80p | 617.02p | 605.70p | 616.00p | 27,000 |
Jan 31, 2024 | 610.00p | 615.60p | 608.00p | 615.00p | 33,478 |
Jan 30, 2024 | 616.00p | 616.00p | 610.00p | 610.00p | 65,563 |
Jan 29, 2024 | 611.40p | 618.80p | 606.38p | 616.00p | 15,098 |
Jan 26, 2024 | 608.00p | 611.00p | 604.19p | 610.00p | 29,550 |
Jan 25, 2024 | 596.30p | 611.90p | 596.30p | 609.90p | 19,570 |
Jan 24, 2024 | 610.00p | 610.00p | 607.00p | 607.60p | 262,509 |
Jan 23, 2024 | 615.70p | 615.70p | 604.00p | 607.00p | 84,130 |
Jan 22, 2024 | 594.60p | 612.36p | 594.50p | 607.40p | 33,411 |
Jan 19, 2024 | 608.00p | 613.36p | 602.08p | 608.00p | 14,917 |
Jan 18, 2024 | 605.40p | 607.00p | 596.76p | 600.10p | 25,632 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.