Singapore markets closed

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,874.50+34.50 (+1.21%)
At close: 04:19PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20242,874.502,874.502,874.502,874.502,874.50-
16 May 20242,837.882,837.882,837.882,843.502,843.5077
15 May 20242,812.232,812.232,812.232,835.502,835.505
14 May 20242,840.002,840.002,840.002,840.002,840.00-
13 May 20242,827.502,827.502,827.502,827.502,827.50-
10 May 20242,835.042,835.042,835.042,828.502,828.5022
09 May 20242,806.232,829.582,806.232,814.502,814.5017
08 May 20242,794.002,794.002,794.002,802.502,802.501,844
07 May 20242,770.002,833.002,770.002,795.502,795.501,041
03 May 20242,791.782,791.782,791.782,780.502,780.509
02 May 20242,732.002,751.602,732.002,766.502,766.506
01 May 20242,733.502,733.502,733.502,733.502,733.50-
30 Apr 20242,725.002,747.772,725.002,731.002,731.00905
29 Apr 20242,742.002,742.002,742.002,737.502,737.50-
26 Apr 20242,730.002,730.002,730.002,722.502,722.50224
25 Apr 20242,672.502,672.502,672.502,672.502,672.50-
24 Apr 20242,670.502,670.502,670.502,670.502,670.50-
23 Apr 20242,665.502,665.502,665.502,665.502,665.50-
22 Apr 20242,678.502,678.502,678.502,678.502,678.50-
19 Apr 20242,674.002,674.002,674.002,674.002,674.00-
18 Apr 20242,647.502,647.502,647.502,647.502,647.50-
17 Apr 20242,644.002,644.002,644.002,644.002,644.00-
16 Apr 20242,624.002,633.002,616.002,632.502,632.50116
15 Apr 20242,691.002,691.002,691.002,691.002,691.00-
12 Apr 20242,687.002,731.772,687.002,696.502,696.50476
11 Apr 20242,719.222,719.222,719.222,718.502,718.50165
10 Apr 20242,738.002,739.002,738.002,707.502,707.5021
09 Apr 20242,732.002,736.782,693.482,721.002,721.00139
08 Apr 20242,707.002,709.002,707.002,721.002,721.0011
05 Apr 20242,679.002,679.002,679.002,688.002,688.001
04 Apr 20242,698.002,698.002,698.002,698.002,698.00-
03 Apr 20242,636.502,682.782,636.502,672.002,672.0013
02 Apr 20242,680.002,682.002,680.002,659.502,659.5034
28 Mar 20242,616.002,616.002,616.002,622.002,622.00187
27 Mar 20242,608.782,608.782,588.212,598.002,598.00193
26 Mar 20242,604.002,604.002,604.002,604.002,604.00-
25 Mar 20242,622.202,622.202,622.202,618.502,618.5071
22 Mar 20242,632.002,632.002,632.002,632.002,632.00-
21 Mar 20242,592.392,592.392,592.392,637.002,637.0076
20 Mar 20242,575.002,575.002,575.002,584.002,584.00542
19 Mar 20242,589.002,589.002,589.002,589.002,589.00-
18 Mar 20242,593.002,593.002,593.002,593.002,593.00-
15 Mar 20242,589.002,589.002,587.002,597.002,597.006,598
14 Mar 20242,608.002,608.002,608.002,608.002,608.00-
13 Mar 20242,594.232,594.232,594.232,609.502,609.50247
12 Mar 20242,609.002,623.222,609.002,634.002,634.0030
11 Mar 20242,616.002,616.402,616.002,625.002,625.001,541
08 Mar 20242,589.462,589.462,589.462,609.002,609.00767
07 Mar 20242,621.002,621.002,621.002,621.002,621.00-
06 Mar 20242,617.222,617.222,617.222,628.002,628.0040
05 Mar 20242,630.782,630.782,609.222,616.002,616.00502
04 Mar 20242,635.502,635.502,635.502,635.502,635.50-
01 Mar 20242,678.002,678.002,628.532,678.002,678.00209
29 Feb 20242,639.002,639.002,639.002,639.002,639.00-
28 Feb 20242,616.502,616.502,616.502,616.502,616.50-
27 Feb 20242,643.202,643.202,643.202,647.502,647.501
26 Feb 20242,613.002,637.002,613.002,645.002,645.005
23 Feb 20242,647.002,647.002,647.002,648.002,648.00209
22 Feb 20242,692.002,694.002,692.002,651.502,651.504
21 Feb 20242,640.502,640.502,640.502,640.502,640.50-
20 Feb 20242,624.002,631.222,624.002,634.002,634.001,235
19 Feb 20242,624.002,624.002,624.002,624.002,624.00-
16 Feb 20242,624.002,624.002,624.002,624.002,624.00-
15 Feb 20242,609.002,609.002,609.002,609.002,609.00-
14 Feb 20242,602.502,602.502,602.502,602.502,602.50-
13 Feb 20242,568.502,568.502,568.502,568.502,568.50-
12 Feb 20242,622.502,622.502,622.502,622.502,622.50-
09 Feb 20242,565.322,565.322,565.322,586.002,586.003
08 Feb 20242,604.002,604.002,602.002,611.002,611.004,000
07 Feb 20242,594.002,619.792,594.002,605.002,605.003,193
06 Feb 20242,615.792,615.792,604.212,614.502,614.5023
05 Feb 20242,564.002,569.252,563.002,575.502,575.501,855
02 Feb 20242,540.542,540.542,540.542,560.502,560.5023
01 Feb 20242,571.252,582.782,571.252,567.502,567.5094
31 Jan 20242,556.502,556.502,556.502,556.502,556.50-
30 Jan 20242,555.002,555.002,555.002,555.002,555.00-
29 Jan 20242,550.502,550.502,550.502,550.502,550.50-
26 Jan 20242,559.002,559.002,559.002,547.002,547.00572
25 Jan 20242,521.212,521.212,521.212,528.502,528.5017
24 Jan 20242,518.502,518.502,518.502,518.502,518.50-
23 Jan 20242,475.502,475.502,475.502,475.502,475.50-
22 Jan 20242,467.252,467.252,467.252,467.252,467.25-
19 Jan 20242,456.002,456.002,456.002,469.502,469.5015
18 Jan 20242,461.002,461.002,461.002,461.002,461.00-
17 Jan 20242,462.502,462.502,462.502,462.502,462.50-
16 Jan 20242,500.002,528.542,500.002,515.502,515.503,431
15 Jan 20242,529.002,529.002,529.002,529.002,529.00-
12 Jan 20242,540.002,540.002,540.002,530.502,530.504
11 Jan 20242,490.212,490.212,490.212,491.502,491.501,056
10 Jan 20242,488.252,488.252,488.252,488.252,488.25-
09 Jan 20242,487.212,487.212,487.212,497.502,497.50118
08 Jan 20242,523.002,523.002,523.002,523.002,523.00-
05 Jan 20242,535.002,535.002,489.512,524.502,524.5018
04 Jan 20242,515.002,515.002,515.002,515.002,515.00-
03 Jan 20242,491.572,517.792,491.572,507.502,507.5013
02 Jan 20242,533.002,533.002,533.002,523.002,523.001
29 Dec 20232,507.502,507.502,507.502,519.502,519.502
28 Dec 20232,507.212,507.212,507.212,517.502,517.50102
27 Dec 20232,487.252,487.252,487.252,487.252,487.25-
22 Dec 20232,490.752,490.752,490.752,490.752,490.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...