913.00p+1.00 (+0.11%)23 Jun 2021, 15:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Genesis Emerging Markets Fund LD Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 22, 2021926.00p926.00p912.00p912.00p46,079
Jun 21, 2021912.00p926.00p912.00p917.00p49,683
Jun 18, 2021927.00p933.58p917.00p920.00p85,216
Jun 17, 2021928.00p928.00p912.00p913.00p179,618
Jun 16, 2021930.00p930.00p918.00p919.00p97,167
Jun 15, 2021937.00p937.10p923.00p923.00p175,852
Jun 14, 2021929.00p933.50p921.75p927.00p85,933
Jun 11, 2021931.00p939.00p930.00p935.00p11,128
Jun 10, 2021940.00p943.85p930.00p934.00p24,930
Jun 9, 2021935.00p935.48p927.00p927.00p14,859
Jun 8, 2021933.00p940.00p930.00p930.00p41,137
Jun 7, 2021937.00p947.00p930.15p933.00p8,538
Jun 4, 2021942.00p944.00p937.00p944.00p51,556
Jun 3, 2021936.00p946.90p933.92p940.00p96,545
Jun 2, 2021940.00p947.00p938.00p947.00p110,342
Jun 1, 2021925.00p942.00p924.62p942.00p32,419
May 28, 2021930.00p932.00p917.10p922.00p13,993
May 27, 2021909.00p929.00p903.00p929.00p67,972
May 26, 2021906.00p920.00p901.13p918.00p18,401
May 25, 2021900.00p904.00p898.00p901.00p40,233
May 24, 2021891.00p897.92p891.00p894.00p5,432
May 21, 2021874.00p896.00p874.00p886.00p70,436
May 20, 2021887.00p893.00p880.00p890.00p623,669
May 19, 2021887.00p887.92p880.00p882.00p21,853
May 18, 2021889.00p889.00p884.10p887.00p9,060
May 17, 2021881.00p881.00p875.00p881.00p98,111
May 14, 2021886.00p886.00p879.00p879.00p9,263
May 13, 2021880.00p890.77p871.22p877.00p151,645
May 12, 2021898.00p902.00p882.00p882.00p149,091
May 11, 2021886.00p898.00p885.00p887.00p117,188
May 10, 2021905.00p909.70p896.00p897.00p112,191
May 7, 2021904.00p910.00p901.10p910.00p24,253
May 6, 2021903.00p905.00p894.10p899.00p29,250
May 5, 2021897.00p905.00p895.00p897.00p32,701
May 4, 2021905.00p905.00p895.21p900.00p81,508
Apr 30, 2021901.00p905.00p901.00p903.00p99,019
Apr 29, 2021900.00p909.00p900.00p909.00p171,369
Apr 28, 2021910.00p910.00p898.00p898.00p136,639
Apr 27, 2021908.00p910.00p902.00p903.00p43,265
Apr 26, 2021905.00p910.00p898.00p909.00p74,242
Apr 23, 2021897.00p909.00p897.00p905.00p19,216
Apr 22, 2021905.00p909.00p893.00p909.00p28,502
Apr 21, 2021912.00p912.00p887.08p893.00p24,428
Apr 20, 2021911.00p911.56p896.00p896.00p21,072
Apr 19, 2021925.00p925.00p907.00p910.00p26,293
Apr 16, 2021903.00p924.00p901.08p924.00p20,409
Apr 15, 2021900.00p924.85p900.00p919.00p75,553
Apr 14, 2021915.00p917.00p903.00p915.00p26,398
Apr 13, 2021900.00p913.00p900.00p912.00p123,204
Apr 12, 2021902.00p918.00p902.00p914.00p33,736
Showing 1 to 50 of 253