Inv Ft Em Hdlv Historical Data - EMHD

EMHD Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 30.115 0.13 0.42% 30.115 30.115 30.115 0
Dec 05 2019 29.99 0.13 0.44% 29.96 30.02 29.915 410
Dec 04 2019 29.86 0.30 1.01% 29.86 29.86 29.86 0
Dec 03 2019 29.56 -0.08 -0.27% 29.56 29.56 29.56 0
Dec 02 2019 29.64 -0.08 -0.25% 29.77 29.81 29.525 75
Nov 29 2019 29.715 -0.08 -0.27% 29.715 29.715 29.715 0
Nov 28 2019 29.795 0.00 0.0% 29.81 29.885 29.695 1,483
Nov 27 2019 29.795 -0.01 -0.03% 29.795 29.795 29.795 0
Nov 26 2019 29.805 -0.27 -0.9% 29.805 29.805 29.805 0
Nov 25 2019 30.075 0.18 0.62% 30.14 30.155 30.01 240
Nov 22 2019 29.89 0.14 0.47% 29.91 30.01 29.815 5,000
Nov 21 2019 29.75 -0.22 -0.72% 29.75 29.895 29.66 6,266
Nov 20 2019 29.965 0.09 0.3% 29.965 29.965 29.965 0
Nov 19 2019 29.875 0.09 0.3% 29.875 29.875 29.875 0
Nov 18 2019 29.785 -0.05 -0.17% 29.80 29.84 29.60 150
Nov 15 2019 29.835 0.35 1.19% 29.835 29.835 29.835 0
Nov 14 2019 29.485 0.02 0.08% 29.485 29.485 29.485 0
Nov 13 2019 29.46 -0.13 -0.44% 29.53 29.585 29.35 6,279
Nov 12 2019 29.59 -0.16 -0.52% 29.59 29.59 29.59 0
Nov 11 2019 29.745 -0.22 -0.72% 29.66 29.80 29.595 6,261
Nov 08 2019 29.96 -0.17 -0.56% 29.96 29.96 29.96 0
Nov 07 2019 30.13 0.15 0.52% 30.13 30.13 30.13 0
Nov 06 2019 29.975 0.03 0.1% 29.975 29.975 29.975 0
Nov 05 2019 29.945 0.02 0.07% 29.945 29.945 29.945 0
Nov 04 2019 29.925 0.36 1.22% 29.925 29.925 29.925 0
Nov 01 2019 29.565 0.34 1.16% 29.565 29.565 29.565 0
Oct 31 2019 29.225 -0.31 -1.05% 29.225 29.225 29.225 0
Oct 30 2019 29.535 -0.13 -0.42% 29.535 29.535 29.535 0
Oct 29 2019 29.66 -0.01 -0.02% 29.62 29.695 29.515 1,000
Oct 28 2019 29.665 0.11 0.36% 29.665 29.665 29.665 0
Oct 25 2019 29.56 0.00 +0.00% 29.56 29.56 29.56 0
Oct 25 2019 29.56 0.05 0.19% 29.56 29.56 29.56 0
Oct 24 2019 29.505 0.18 0.61% 29.505 29.505 29.505 0
Oct 23 2019 29.325 -0.11 -0.37% 29.325 29.325 29.325 0
Oct 22 2019 29.435 0.28 0.96% 29.435 29.435 29.435 0
Oct 21 2019 29.155 0.02 0.07% 29.155 29.155 29.155 0
Oct 18 2019 29.135 -0.07 -0.24% 29.135 29.135 29.135 0
Oct 17 2019 29.205 0.22 0.76% 29.27 29.27 29.145 6
Oct 16 2019 28.985 0.02 0.05% 28.88 29.075 28.815 120
Oct 15 2019 28.97 0.10 0.35% 28.97 28.97 28.97 0
Oct 14 2019 28.87 -0.26 -0.89% 28.87 28.87 28.87 0
Oct 11 2019 29.13 0.38 1.34% 29.03 29.145 28.265 6,484
Oct 10 2019 28.745 0.33 1.16% 28.42 28.77 28.42 5,231
Oct 09 2019 28.415 0.13 0.44% 28.44 28.44 28.39 50
Oct 08 2019 28.29 -0.26 -0.91% 28.29 28.29 28.29 0
Oct 07 2019 28.55 0.12 0.4% 28.55 28.55 28.55 0
Oct 04 2019 28.435 0.15 0.53% 28.435 28.435 28.435 0
Oct 03 2019 28.285 0.16 0.57% 28.285 28.285 28.285 0
Oct 02 2019 28.125 -0.20 -0.69% 28.125 28.125 28.125 0
Oct 01 2019 28.32 -0.24 -0.84% 28.32 28.32 28.32 0
Sep 30 2019 28.56 -0.15 -0.52% 28.59 28.66 28.465 5,229
Sep 27 2019 28.71 0.02 0.05% 28.71 28.71 28.71 0
Sep 26 2019 28.695 -0.08 -0.28% 28.82 28.87 28.075 20,000
Sep 25 2019 28.775 -0.18 -0.62% 28.775 28.775 28.775 0
Sep 24 2019 28.955 -0.14 -0.48% 28.955 28.955 28.955 0
Sep 23 2019 29.095 -0.09 -0.31% 29.095 29.095 29.095 0
Sep 20 2019 29.185 -0.12 -0.41% 29.185 29.185 29.185 0
Sep 19 2019 29.305 -0.93 -3.08% 29.305 29.305 29.305 0
Sep 18 2019 30.235 0.07 0.23% 30.235 30.235 30.235 0
Sep 17 2019 30.165 -0.41 -1.34% 30.165 30.165 30.165 0
Sep 16 2019 30.575 0.05 0.18% 30.45 30.575 30.34 4,000
Sep 13 2019 30.52 0.26 0.86% 30.52 30.52 30.52 0
Sep 12 2019 30.26 0.23 0.77% 30.26 30.26 30.26 0
Sep 11 2019 30.03 0.17 0.55% 30.03 30.03 30.03 448
Sep 10 2019 29.865 -0.06 -0.2% 29.865 29.865 29.865 0
Sep 09 2019 29.925 0.00 0.0% 29.925 29.925 29.925 0
Your Recent History
LSE
EMHD
Inv Ft Em ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191207 09:47:40