Canada markets open in 7 hours 25 minutes

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
2,647.50-43.50 (-1.62%)
At close: 02:35PM BST
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20242,647.502,647.502,647.502,647.502,647.50-
Apr 17, 20242,644.002,644.002,644.002,644.002,644.00-
Apr 16, 20242,624.002,633.002,616.002,632.502,632.50116
Apr 15, 20242,691.002,691.002,691.002,691.002,691.00-
Apr 12, 20242,687.002,731.772,687.002,696.502,696.50476
Apr 11, 20242,719.222,719.222,719.222,718.502,718.50165
Apr 10, 20242,738.002,739.002,738.002,707.502,707.5021
Apr 09, 20242,732.002,736.782,693.482,721.002,721.00139
Apr 08, 20242,707.002,709.002,707.002,721.002,721.0011
Apr 05, 20242,679.002,679.002,679.002,688.002,688.001
Apr 04, 20242,698.002,698.002,698.002,698.002,698.00-
Apr 03, 20242,636.502,682.782,636.502,672.002,672.0013
Apr 02, 20242,680.002,682.002,680.002,659.502,659.5034
Mar 28, 20242,616.002,616.002,616.002,622.002,622.00187
Mar 27, 20242,608.782,608.782,588.212,598.002,598.00193
Mar 26, 20242,604.002,604.002,604.002,604.002,604.00-
Mar 25, 20242,622.202,622.202,622.202,618.502,618.5071
Mar 22, 20242,632.002,632.002,632.002,632.002,632.00-
Mar 21, 20242,592.392,592.392,592.392,637.002,637.0076
Mar 20, 20242,575.002,575.002,575.002,584.002,584.00542
Mar 19, 20242,589.002,589.002,589.002,589.002,589.00-
Mar 18, 20242,593.002,593.002,593.002,593.002,593.00-
Mar 15, 20242,589.002,589.002,587.002,597.002,597.006,598
Mar 14, 20242,608.002,608.002,608.002,608.002,608.00-
Mar 13, 20242,594.232,594.232,594.232,609.502,609.50247
Mar 12, 20242,609.002,623.222,609.002,634.002,634.0030
Mar 11, 20242,616.002,616.402,616.002,625.002,625.001,541
Mar 08, 20242,589.462,589.462,589.462,609.002,609.00767
Mar 07, 20242,621.002,621.002,621.002,621.002,621.00-
Mar 06, 20242,617.222,617.222,617.222,628.002,628.0040
Mar 05, 20242,630.782,630.782,609.222,616.002,616.00502
Mar 04, 20242,635.502,635.502,635.502,635.502,635.50-
Mar 01, 20242,678.002,678.002,628.532,678.002,678.00209
Feb 29, 20242,639.002,639.002,639.002,639.002,639.00-
Feb 28, 20242,616.502,616.502,616.502,616.502,616.50-
Feb 27, 20242,643.202,643.202,643.202,647.502,647.501
Feb 26, 20242,613.002,637.002,613.002,645.002,645.005
Feb 23, 20242,647.002,647.002,647.002,648.002,648.00209
Feb 22, 20242,692.002,694.002,692.002,651.502,651.504
Feb 21, 20242,640.502,640.502,640.502,640.502,640.50-
Feb 20, 20242,624.002,631.222,624.002,634.002,634.001,235
Feb 19, 20242,624.002,624.002,624.002,624.002,624.00-
Feb 16, 20242,624.002,624.002,624.002,624.002,624.00-
Feb 15, 20242,609.002,609.002,609.002,609.002,609.00-
Feb 14, 20242,602.502,602.502,602.502,602.502,602.50-
Feb 13, 20242,568.502,568.502,568.502,568.502,568.50-
Feb 12, 20242,622.502,622.502,622.502,622.502,622.50-
Feb 09, 20242,565.322,565.322,565.322,586.002,586.003
Feb 08, 20242,604.002,604.002,602.002,611.002,611.004,000
Feb 07, 20242,594.002,619.792,594.002,605.002,605.003,193
Feb 06, 20242,615.792,615.792,604.212,614.502,614.5023
Feb 05, 20242,564.002,569.252,563.002,575.502,575.501,855
Feb 02, 20242,540.542,540.542,540.542,560.502,560.5023
Feb 01, 20242,571.252,582.782,571.252,567.502,567.5094
Jan 31, 20242,556.502,556.502,556.502,556.502,556.50-
Jan 30, 20242,555.002,555.002,555.002,555.002,555.00-
Jan 29, 20242,550.502,550.502,550.502,550.502,550.50-
Jan 26, 20242,559.002,559.002,559.002,547.002,547.00572
Jan 25, 20242,521.212,521.212,521.212,528.502,528.5017
Jan 24, 20242,518.502,518.502,518.502,518.502,518.50-
Jan 23, 20242,475.502,475.502,475.502,475.502,475.50-
Jan 22, 20242,467.252,467.252,467.252,467.252,467.25-
Jan 19, 20242,456.002,456.002,456.002,469.502,469.5015
Jan 18, 20242,461.002,461.002,461.002,461.002,461.00-
Jan 17, 20242,462.502,462.502,462.502,462.502,462.50-
Jan 16, 20242,500.002,528.542,500.002,515.502,515.503,431
Jan 15, 20242,529.002,529.002,529.002,529.002,529.00-
Jan 12, 20242,540.002,540.002,540.002,530.502,530.504
Jan 11, 20242,490.212,490.212,490.212,491.502,491.501,056
Jan 10, 20242,488.252,488.252,488.252,488.252,488.25-
Jan 09, 20242,487.212,487.212,487.212,497.502,497.50118
Jan 08, 20242,523.002,523.002,523.002,523.002,523.00-
Jan 05, 20242,535.002,535.002,489.512,524.502,524.5018
Jan 04, 20242,515.002,515.002,515.002,515.002,515.00-
Jan 03, 20242,491.572,517.792,491.572,507.502,507.5013
Jan 02, 20242,533.002,533.002,533.002,523.002,523.001
Dec 29, 20232,507.502,507.502,507.502,519.502,519.502
Dec 28, 20232,507.212,507.212,507.212,517.502,517.50102
Dec 27, 20232,487.252,487.252,487.252,487.252,487.25-
Dec 22, 20232,490.752,490.752,490.752,490.752,490.75-
Dec 21, 20232,498.752,498.752,498.752,498.752,498.75-
Dec 20, 20232,467.502,467.502,467.502,467.502,467.50-
Dec 19, 20232,457.202,478.292,457.202,469.502,469.502
Dec 18, 20232,470.702,470.702,470.702,467.002,467.0020
Dec 15, 20232,463.202,481.302,463.202,472.002,472.002
Dec 14, 20232,437.502,461.302,437.502,452.002,452.00416
Dec 13, 20232,412.702,412.702,412.702,419.252,419.2529
Dec 12, 20232,429.302,429.302,429.302,420.002,420.005
Dec 11, 20232,421.252,421.252,421.252,421.252,421.25-
Dec 08, 20232,415.002,415.002,415.002,421.252,421.25386
Dec 07, 20232,422.502,422.502,422.502,422.502,422.50-
Dec 06, 20232,420.752,420.752,420.752,420.752,420.75-
Dec 05, 20232,370.042,406.802,370.042,401.502,401.5012
Dec 04, 20232,410.502,410.502,410.502,408.502,408.501
Dec 01, 20232,377.042,377.042,377.042,411.252,411.252
Nov 30, 20232,392.002,392.002,392.002,392.002,392.00-
Nov 29, 20232,403.502,403.502,403.502,403.502,403.50-
Nov 28, 20232,413.252,413.252,413.252,413.252,413.25-
Nov 27, 20232,394.202,394.202,394.202,406.002,406.0030
Nov 24, 20232,417.502,418.002,417.502,406.502,406.5074
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...