Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Av Em Eq Etf (AVEG) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 15.936 15.936 15.936 15.936 205
13th Mar 2025 (Thu) 15.9175 15.936 15.9175 15.936 0
12th Mar 2025 (Wed) 15.8275 15.9175 15.8275 15.9175 0
11th Mar 2025 (Tue) 15.8925 15.8925 15.8275 15.8275 0
10th Mar 2025 (Mon) 16.0575 16.0575 15.8925 15.8925 0
7th Mar 2025 (Fri) 16.217 16.217 16.0575 16.0575 0
6th Mar 2025 (Thu) 16.0715 16.217 16.0715 16.217 0
5th Mar 2025 (Wed) 15.736 16.0715 15.736 16.0715 0
4th Mar 2025 (Tue) 16.0005 16.0005 15.736 15.736 0
3rd Mar 2025 (Mon) 16.05 16.05 16.0005 16.0005 0
28th Feb 2025 (Fri) 16.421 16.421 16.05 16.05 0
27th Feb 2025 (Thu) 16.591 16.591 16.421 16.421 0
26th Feb 2025 (Wed) 16.331 16.591 16.331 16.591 0
25th Feb 2025 (Tue) 16.433 16.433 16.331 16.331 0
24th Feb 2025 (Mon) 16.7375 16.7375 16.433 16.433 0
21st Feb 2025 (Fri) 16.6635 16.7375 16.6635 16.7375 0
20th Feb 2025 (Thu) 16.613 16.6635 16.613 16.6635 0
19th Feb 2025 (Wed) 16.63 16.63 16.613 16.613 0
18th Feb 2025 (Tue) 16.6225 16.63 16.6225 16.63 0
17th Feb 2025 (Mon) 16.64 16.64 16.64 16.6225 5
14th Feb 2025 (Fri) 16.418 16.449 16.418 16.449 0
13th Feb 2025 (Thu) 16.4945 16.4945 16.418 16.418 0
12th Feb 2025 (Wed) 16.4435 16.4945 16.4435 16.4945 0
11th Feb 2025 (Tue) 16.484 16.484 16.4435 16.4435 0
10th Feb 2025 (Mon) 16.361 16.484 16.361 16.484 0
7th Feb 2025 (Fri) 16.273 16.361 16.273 16.361 0
6th Feb 2025 (Thu) 16.063 16.273 16.063 16.273 0
5th Feb 2025 (Wed) 16.1435 16.1435 16.063 16.063 0
4th Feb 2025 (Tue) 15.9705 16.1435 15.9705 16.1435 0
3rd Feb 2025 (Mon) 15.882 15.882 15.882 15.9705 330
31st Jan 2025 (Fri) 16.198 16.202 16.198 16.202 0
30th Jan 2025 (Thu) 16.0635 16.198 16.0635 16.198 0
29th Jan 2025 (Wed) 15.8355 16.0635 15.8355 16.0635 0
28th Jan 2025 (Tue) 15.744 15.8355 15.744 15.8355 0
27th Jan 2025 (Mon) 16.073 16.073 15.744 15.744 0
24th Jan 2025 (Fri) 16.0675 16.073 16.0675 16.073 0
23rd Jan 2025 (Thu) 16.1305 16.1305 16.0675 16.0675 0
22nd Jan 2025 (Wed) 16.105 16.148 16.105 16.1305 605
21st Jan 2025 (Tue) 16.068 16.069 16.068 16.0695 561
20th Jan 2025 (Mon) 16.153 16.153 16.153 16.1835 161
17th Jan 2025 (Fri) 15.8785 16.0975 15.8785 16.0975 0
16th Jan 2025 (Thu) 15.829 15.8785 15.829 15.8785 0
15th Jan 2025 (Wed) 15.671 15.829 15.671 15.829 0
14th Jan 2025 (Tue) 15.5735 15.671 15.5735 15.671 0
FTSE 100 Latest
Value8,594.15
Change51.59