Inv Ft Em Hdlv Historical Data - EMHD

EMHD Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 11 2019 29.03 29.13 0.38 +1.34% 28.265 29.145 6,484
Oct 10 2019 28.42 28.745 0.33 +1.16% 28.42 28.77 5,231
Oct 09 2019 28.44 28.415 0.13 +0.44% 28.39 28.44 50
Oct 08 2019 28.29 28.29 -0.26 -0.91% 28.29 28.29 0
Oct 07 2019 28.55 28.55 0.12 +0.40% 28.55 28.55 0
Oct 04 2019 28.435 28.435 0.15 +0.53% 28.435 28.435 0
Oct 03 2019 28.285 28.285 0.16 +0.57% 28.285 28.285 0
Oct 02 2019 28.125 28.125 -0.2 -0.69% 28.125 28.125 0
Oct 01 2019 28.32 28.32 -0.24 -0.84% 28.32 28.32 0
Sep 30 2019 28.59 28.56 -0.15 -0.52% 28.465 28.66 5,229
Sep 27 2019 28.71 28.71 0.02 +0.05% 28.71 28.71 0
Sep 26 2019 28.82 28.695 -0.08 -0.28% 28.075 28.87 20,000
Sep 25 2019 28.775 28.775 -0.18 -0.62% 28.775 28.775 0
Sep 24 2019 28.955 28.955 -0.14 -0.48% 28.955 28.955 0
Sep 23 2019 29.095 29.095 -0.09 -0.31% 29.095 29.095 0
Sep 20 2019 29.185 29.185 -0.12 -0.41% 29.185 29.185 0
Sep 19 2019 29.305 29.305 -0.93 -3.08% 29.305 29.305 0
Sep 18 2019 30.235 30.235 0.07 +0.23% 30.235 30.235 0
Sep 17 2019 30.165 30.165 -0.41 -1.34% 30.165 30.165 0
Sep 16 2019 30.45 30.575 0.05 +0.18% 30.34 30.575 4,000
Sep 13 2019 30.52 30.52 0.26 +0.86% 30.52 30.52 0
Sep 12 2019 30.26 30.26 0.23 +0.77% 30.26 30.26 0
Sep 11 2019 30.03 30.03 0.17 +0.55% 30.03 30.03 448
Sep 10 2019 29.865 29.865 -0.06 -0.2% 29.865 29.865 0
Sep 09 2019 29.925 29.925 0.00 +0.00% 29.925 29.925 0
Sep 06 2019 29.925 29.925 0.23 +0.77% 29.925 29.925 0
Sep 05 2019 29.81 29.695 0.16 +0.56% 29.695 29.81 3,751
Sep 04 2019 29.44 29.53 0.53 +1.81% 29.29 29.65 10,862
Sep 03 2019 29.005 29.005 -0.26 -0.87% 29.005 29.005 0
Sep 02 2019 29.26 29.26 0.00 +0.00% 29.26 29.26 0
Sep 02 2019 29.26 29.26 0.16 +0.55% 29.26 29.26 0
Aug 30 2019 29.04 29.1 0.24 +0.81% 28.86 29.19 1
Aug 29 2019 28.865 28.865 0.22 +0.79% 28.865 28.865 0
Aug 28 2019 28.64 28.64 0.16 +0.54% 28.64 28.64 0
Aug 27 2019 28.485 28.485 -0.11 -0.37% 28.485 28.485 0
Aug 26 2019 28.59 28.59 0.00 +0.00% 28.59 28.59 0
Aug 23 2019 28.59 28.59 -0.22 -0.76% 28.59 28.59 0
Aug 22 2019 28.81 28.81 -0.18 -0.6% 28.81 28.81 0
Aug 21 2019 28.985 28.985 0.19 +0.66% 28.985 28.985 0
Aug 20 2019 28.795 28.795 0.07 +0.23% 28.795 28.795 0
Aug 19 2019 28.73 28.73 0.05 +0.19% 28.73 28.73 0
Aug 16 2019 28.675 28.675 0.29 +1.00% 28.675 28.675 0
Aug 15 2019 28.39 28.39 -0.25 -0.86% 28.39 28.39 1,655
Aug 14 2019 28.635 28.635 -0.57 -1.95% 28.635 28.635 0
Aug 13 2019 29 29.205 0.18 +0.62% 28.09 29.425 5,000
Aug 12 2019 29.025 29.025 0.06 +0.21% 29.025 29.025 0
Aug 09 2019 28.965 28.965 -0.4 -1.35% 28.965 28.965 0
Aug 08 2019 29.36 29.36 0.43 +1.47% 29.245 29.385 5,000
Aug 07 2019 28.935 28.935 -0.04 -0.14% 28.935 28.935 0
Aug 06 2019 28.975 28.975 0.17 +0.59% 28.975 28.975 0
Aug 05 2019 29.03 28.805 -0.71 -2.39% 28.77 29.135 319
Aug 02 2019 29.51 29.51 -0.85 -2.8% 29.51 29.51 0
Aug 01 2019 30.36 30.36 -0.16 -0.52% 30.36 30.36 0
Jul 31 2019 30.85 30.52 -0.04 -0.13% 30.51 30.85 111
Jul 30 2019 30.56 30.56 -0.12 -0.37% 30.56 30.56 0
Jul 29 2019 30.675 30.675 -0.16 -0.5% 30.675 30.675 0
Jul 26 2019 30.83 30.83 -0.1 -0.31% 30.83 30.83 0
Jul 25 2019 30.925 30.925 -0.31 -0.99% 30.925 30.925 0
Jul 24 2019 31.16 31.235 0.05 +0.16% 31.075 31.28 10,035
Jul 23 2019 31.21 31.185 -0.13 -0.42% 31.115 31.21 5,000
Jul 22 2019 31.32 31.315 -0.05 -0.16% 31.18 31.335 200
Jul 19 2019 31.365 31.365 0.04 +0.14% 31.365 31.365 0
Jul 18 2019 31.32 31.32 0.02 +0.06% 31.32 31.32 0
Jul 17 2019 31.3 31.3 -0.04 -0.13% 31.3 31.3 0
Jul 16 2019 31.34 31.34 0.06 +0.19% 31.34 31.34 0
Jul 15 2019 31.28 31.28 0.12 +0.39% 31.28 31.28 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:20191013 20:07:30