Australia markets closed

First Trust Emerging Markets AlphaDEX UCITS ETF (FEM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,295.75+15.25 (+0.67%)
As of 03:07PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 June 20222,284.812,305.672,272.832,295.752,295.7574
23 June 20222,274.872,294.312,274.692,280.502,280.50556
22 June 20222,279.002,288.622,251.012,283.002,283.00447
21 June 20222,287.502,315.502,287.502,325.752,325.75833
20 June 20222,278.002,296.812,278.002,288.752,288.751,282
17 June 20222,291.502,317.502,286.002,311.752,311.7549,691
16 June 20222,354.002,354.002,305.502,316.252,316.2515,087
15 June 20222,404.702,407.202,404.702,425.002,425.00116
14 June 20222,421.502,441.612,411.202,421.502,421.501,152
13 June 20222,390.002,390.002,390.002,390.002,390.00-
10 June 20222,435.702,444.702,415.752,427.752,427.75197
09 June 20222,429.502,461.302,429.502,440.252,440.2526
08 June 20222,481.212,481.212,481.212,485.502,485.5012
07 June 20222,462.502,494.792,462.502,472.752,472.75894
06 June 20222,496.712,516.792,493.712,489.752,489.75313
01 June 20222,501.232,501.232,501.232,498.252,498.2568
31 May 20222,490.002,507.402,490.002,493.002,493.00431
30 May 20222,497.302,497.302,495.302,479.002,479.0013
27 May 20222,467.792,467.792,445.202,473.002,473.00141
26 May 20222,436.302,449.702,436.302,462.002,462.0025
25 May 20222,437.002,437.002,417.702,437.002,437.001,276
24 May 20222,418.702,418.702,418.502,414.502,414.50222
23 May 20222,446.502,446.502,417.702,446.502,446.50236
20 May 20222,441.802,441.802,422.202,417.752,417.75134
19 May 20222,392.802,392.802,385.202,394.002,394.0048
18 May 20222,419.392,419.392,419.392,398.502,398.50232
17 May 20222,429.302,429.302,429.302,417.002,417.00199
16 May 20222,403.802,403.802,389.202,402.252,402.2591
13 May 20222,398.002,407.302,379.192,397.002,397.0012,033
12 May 20222,347.002,374.262,347.002,372.502,372.504,994
11 May 20222,405.802,406.282,405.802,401.252,401.2513
10 May 20222,412.802,412.802,389.202,379.502,379.5090
09 May 20222,392.702,392.702,392.702,396.502,396.505
06 May 20222,438.212,458.292,438.212,452.502,452.50172
05 May 20222,487.712,487.712,473.212,462.502,462.5023
04 May 20222,502.882,502.882,502.882,471.752,471.75270
03 May 20222,486.002,490.802,471.202,484.502,484.50344
29 Apr 20222,536.632,536.632,536.632,502.752,502.7555
28 Apr 20222,515.752,515.752,481.202,491.002,491.00108
27 Apr 20222,439.002,441.902,414.552,445.502,445.503
26 Apr 20222,391.352,421.262,391.352,399.752,399.7554
25 Apr 20222,424.792,424.792,424.792,413.752,413.759
22 Apr 20222,438.562,492.302,438.562,466.752,466.75402
21 Apr 20222,473.302,473.302,473.302,457.502,457.5039
20 Apr 20222,498.212,498.212,465.212,475.252,475.25192
19 Apr 20222,528.792,528.792,526.782,516.502,516.5041
14 Apr 20222,542.792,542.792,522.212,530.002,530.00128
13 Apr 20222,526.372,557.622,520.382,530.002,530.0081
12 Apr 20222,512.222,521.212,512.222,528.002,528.0048
11 Apr 20222,536.002,559.422,525.222,524.002,524.00933
08 Apr 20222,554.212,554.212,552.212,566.002,566.0027
07 Apr 20222,523.782,523.782,497.212,502.252,502.2569
06 Apr 20222,572.002,572.002,523.002,535.002,535.004,845
05 Apr 20222,599.782,599.782,549.212,556.002,556.00458
04 Apr 20222,588.792,615.412,568.212,587.002,587.002,722
01 Apr 20222,540.002,579.002,540.002,537.502,537.50583
31 Mar 20222,513.782,513.782,492.722,496.752,496.7511
30 Mar 20222,540.792,540.792,520.212,526.502,526.50147
29 Mar 20222,525.002,534.502,482.722,512.502,512.50938
28 Mar 20222,494.502,513.002,494.502,489.002,489.003,373
25 Mar 20222,453.002,473.292,453.002,470.252,470.25736
24 Mar 20222,516.442,516.442,461.062,497.002,497.00206
23 Mar 20222,458.202,484.302,452.202,474.502,474.50308
22 Mar 20222,459.202,482.302,459.202,467.002,467.003,542
21 Mar 20222,450.302,450.302,450.302,446.502,446.5080
18 Mar 20222,424.202,457.802,424.202,456.002,456.00113
17 Mar 20222,426.612,426.612,426.612,423.002,423.00211
16 Mar 20222,373.502,373.502,373.502,373.502,373.50-
15 Mar 20222,256.002,274.812,256.002,279.502,279.50126
14 Mar 20222,351.002,359.612,351.002,335.002,335.001,956
11 Mar 20222,460.502,460.502,420.702,412.502,412.5088
10 Mar 20222,436.002,464.952,407.242,422.002,422.00614
09 Mar 20222,430.502,436.462,420.112,428.252,428.25747
08 Mar 20222,391.802,391.802,372.202,395.002,395.00324
07 Mar 20222,440.502,462.952,426.252,449.252,449.252,651
04 Mar 20222,454.712,458.712,449.712,461.252,461.25117
03 Mar 20222,504.002,530.442,475.062,496.502,496.50766
02 Mar 20222,486.002,509.802,475.002,512.502,512.50915
01 Mar 20222,462.502,489.452,435.552,460.502,460.501,811
28 Feb 20222,487.642,487.642,444.852,483.002,483.00213
25 Feb 20222,462.202,462.202,462.202,483.002,483.002
24 Feb 20222,394.002,394.002,385.682,408.252,408.251,787
23 Feb 20222,489.702,505.802,483.712,484.252,484.2525
22 Feb 20222,494.002,527.792,479.722,494.002,494.00402
21 Feb 20222,505.212,523.782,502.222,512.502,512.50265
18 Feb 20222,538.002,549.782,519.212,527.002,527.001,425
17 Feb 20222,523.002,543.792,523.002,535.002,535.00734
16 Feb 20222,543.002,543.002,543.002,543.002,543.00-
15 Feb 20222,531.002,548.782,513.372,539.002,539.0023,027
14 Feb 20222,515.502,515.502,515.502,515.502,515.50-
11 Feb 20222,574.002,574.212,564.222,580.002,580.00451
10 Feb 20222,583.442,593.212,583.442,600.002,600.00403
09 Feb 20222,568.792,568.792,568.792,579.002,579.001
08 Feb 20222,534.002,547.792,527.212,541.502,541.50341
07 Feb 20222,499.712,524.582,499.712,518.502,518.501,763
04 Feb 20222,481.502,487.302,473.712,473.002,473.00142
03 Feb 20222,473.502,473.502,471.742,461.502,461.502,134
02 Feb 20222,458.002,487.202,458.002,470.502,470.50595
01 Feb 20222,491.802,491.802,485.742,483.252,483.2576
31 Jan 20222,444.202,452.762,444.202,468.002,468.00113
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...