Inv Ft Em Hdlv Historical Data - EMHD

EMHD Historical Prices

Date Open Close Change Change (%) Low High Volume
Jul 15 2019 31.28 31.28 0.12 +0.39% 31.28 31.28 0
Jul 12 2019 31.11 31.16 0.05 +0.18% 31.09 31.16 5,000
Jul 11 2019 31.3 31.105 -0.02 -0.05% 31.06 31.37 67
Jul 10 2019 31.12 31.12 0.24 +0.78% 31.12 31.12 0
Jul 09 2019 30.88 30.88 0.02 +0.05% 30.88 30.88 0
Jul 08 2019 30.865 30.865 0.08 +0.28% 30.865 30.865 0
Jul 05 2019 30.78 30.78 -0.29 -0.92% 30.78 30.78 0
Jul 04 2019 31.065 31.065 0.18 +0.57% 31.065 31.065 0
Jul 03 2019 30.89 30.89 0.00 +0.00% 30.89 30.89 0
Jul 02 2019 30.89 30.89 -0.06 -0.18% 30.89 30.89 0
Jul 01 2019 30.945 30.945 0.11 +0.34% 30.945 30.945 0
Jun 28 2019 30.84 30.84 -0.03 -0.1% 30.84 30.84 0
Jun 27 2019 30.87 30.87 -0.04 -0.13% 30.87 30.87 0
Jun 26 2019 30.91 30.91 0.11 +0.36% 30.91 30.91 0
Jun 25 2019 30.8 30.8 0.00 +0.02% 30.8 30.8 0
Jun 24 2019 30.795 30.795 -0.04 -0.11% 30.795 30.795 0
Jun 21 2019 30.83 30.83 -0.03 -0.1% 30.83 30.83 0
Jun 20 2019 30.94 30.86 0.29 +0.97% 30.835 31.025 1,191
Jun 19 2019 30.565 30.565 -0.06 -0.18% 30.565 30.565 0
Jun 18 2019 30.62 30.62 0.48 +1.58% 30.62 30.62 0
Jun 17 2019 30.145 30.145 -0.08 -0.26% 30.145 30.145 0
Jun 14 2019 30.225 30.225 -0.05 -0.15% 30.225 30.225 0
Jun 13 2019 30.27 30.27 0.04 +0.15% 30.27 30.27 0
Jun 12 2019 30.31 30.225 -0.17 -0.56% 30.18 30.385 448
Jun 11 2019 30.395 30.395 0.27 +0.90% 30.395 30.395 0
Jun 10 2019 30.06 30.125 0.04 +0.12% 30.045 30.18 5,047
Jun 07 2019 30.09 30.09 0.22 +0.74% 30.09 30.09 0
Jun 06 2019 29.87 29.87 0.05 +0.17% 29.87 29.87 0
Jun 05 2019 29.82 29.82 -0.04 -0.12% 29.82 29.82 0
Jun 04 2019 29.76 29.855 -0.03 -0.1% 29.75 29.895 1,678
Jun 03 2019 29.76 29.885 0.21 +0.71% 29.715 29.94 9,487
May 31 2019 29.675 29.675 0.13 +0.44% 29.675 29.675 0
May 30 2019 29.545 29.545 0.42 +1.44% 29.545 29.545 0
May 29 2019 29.06 29.125 0.04 +0.14% 28.985 29.19 170
May 28 2019 29.085 29.085 0.05 +0.17% 29.085 29.085 0
May 27 2019 29.035 29.035 0.00 +0.00% 29.035 29.035 0
May 24 2019 29.035 29.035 -0.06 -0.21% 29.035 29.035 0
May 23 2019 29.095 29.095 -0.26 -0.87% 29.095 29.095 0
May 22 2019 29.35 29.35 0.00 +0.00% 29.35 29.35 0
May 21 2019 29.35 29.35 0.25 +0.84% 29.35 29.35 0
May 20 2019 29.105 29.105 -0.06 -0.19% 29.105 29.105 0
May 17 2019 29.16 29.16 -0.39 -1.3% 29.16 29.16 0
May 16 2019 29.545 29.545 0.03 +0.10% 29.545 29.545 0
May 15 2019 29.31 29.515 0.01 +0.03% 29.305 29.515 3,830
May 14 2019 29.505 29.505 0.46 +1.58% 29.505 29.505 0
May 13 2019 29.045 29.045 -0.45 -1.51% 29.045 29.045 0
May 10 2019 29.49 29.49 0.17 +0.60% 29.49 29.49 0
May 09 2019 29.315 29.315 -0.87 -2.88% 29.315 29.315 0
May 08 2019 30.185 30.185 0.04 +0.12% 30.185 30.185 0
May 07 2019 30.15 30.15 -0.72 -2.33% 30.15 30.15 0
May 06 2019 30.87 30.87 0.00 +0.00% 30.87 30.87 0
May 03 2019 30.87 30.87 0.42 +1.36% 30.87 30.87 0
May 02 2019 30.455 30.455 -0.28 -0.89% 30.455 30.455 0
May 01 2019 30.73 30.73 0.10 +0.33% 30.73 30.73 0
Apr 30 2019 30.84 30.63 -0.26 -0.84% 30.555 30.84 6,510
Apr 29 2019 30.89 30.89 -0.01 -0.03% 30.89 30.89 160
Apr 26 2019 30.76 30.9 0.24 +0.78% 30.635 30.905 200
Apr 25 2019 30.66 30.66 -0.09 -0.29% 30.66 30.66 0
Apr 24 2019 30.75 30.75 -0.23 -0.73% 30.75 30.75 0
Apr 23 2019 31.08 30.975 -0.16 -0.5% 30.955 31.105 160
Apr 22 2019 31.13 31.13 0.00 +0.00% 31.13 31.13 0
Apr 19 2019 31.13 31.13 0.00 +0.00% 31.13 31.13 0
Apr 18 2019 31.13 31.13 0.07 +0.23% 31.13 31.13 0
Apr 17 2019 31.18 31.06 0.09 +0.29% 31.06 31.21 100
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:20190716 20:23:30