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 (AVEM) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 20.821 20.821 20.821 20.6315 60
13th Mar 2025 (Thu) 20.6655 20.6655 20.6315 20.6315 0
12th Mar 2025 (Wed) 20.4835 20.6655 20.4835 20.6655 0
11th Mar 2025 (Tue) 20.64 20.64 20.64 20.4835 4,861
10th Mar 2025 (Mon) 20.562 20.562 20.532 20.496 393
7th Mar 2025 (Fri) 20.891 20.891 20.891 20.7395 9
6th Mar 2025 (Thu) 20.6925 20.933 20.6925 20.933 0
5th Mar 2025 (Wed) 19.993 20.6925 19.993 20.6925 0
4th Mar 2025 (Tue) 20.178 20.178 20.167 19.993 30
3rd Mar 2025 (Mon) 20.369 20.45 20.30 20.334 446
28th Feb 2025 (Fri) 20.265 20.281 20.20 20.1955 395
27th Feb 2025 (Thu) 20.993 20.993 20.993 20.7225 150
26th Feb 2025 (Wed) 21.049 21.05 21.049 21.068 948
25th Feb 2025 (Tue) 20.659 20.659 20.659 20.6685 11
24th Feb 2025 (Mon) 21.025 21.025 20.763 20.7685 97
21st Feb 2025 (Fri) 21.157 21.157 21.157 21.1535 126
20th Feb 2025 (Thu) 21.14 21.14 21.14 21.0655 10
19th Feb 2025 (Wed) 21.086 21.086 20.945 20.893 494
18th Feb 2025 (Tue) 20.9715 20.984 20.9715 20.984 0
17th Feb 2025 (Mon) 20.943 20.966 20.943 20.9715 426
14th Feb 2025 (Fri) 20.5825 20.757 20.5825 20.757 0
13th Feb 2025 (Thu) 20.4705 20.5825 20.4705 20.5825 0
12th Feb 2025 (Wed) 20.435 20.537 20.435 20.4705 160
11th Feb 2025 (Tue) 20.38 20.454 20.38 20.4235 303
10th Feb 2025 (Mon) 20.286 20.427 20.286 20.427 0
7th Feb 2025 (Fri) 20.45 20.456 20.45 20.286 1,800
6th Feb 2025 (Thu) 20.243 20.256 20.243 20.248 519
5th Feb 2025 (Wed) 20.044 20.081 20.044 20.112 152
4th Feb 2025 (Tue) 19.998 20.044 19.998 20.155 137
3rd Feb 2025 (Mon) 19.61 19.883 19.61 19.8365 2,020
31st Jan 2025 (Fri) 20.176 20.186 20.115 20.1425 1,291
30th Jan 2025 (Thu) 19.962 20.19 19.962 20.19 0
29th Jan 2025 (Wed) 19.692 19.962 19.692 19.962 0
28th Jan 2025 (Tue) 19.82 19.82 19.82 19.692 100
27th Jan 2025 (Mon) 20.00 20.00 19.71 19.663 1,465
24th Jan 2025 (Fri) 19.819 20.0675 19.819 20.0675 0
23rd Jan 2025 (Thu) 19.865 19.865 19.819 19.819 0
22nd Jan 2025 (Wed) 19.898 19.925 19.898 19.865 2,823
21st Jan 2025 (Tue) 19.737 19.749 19.737 19.791 1,896
20th Jan 2025 (Mon) 19.723 19.723 19.718 19.904 1,281
17th Jan 2025 (Fri) 19.50 19.50 19.50 19.625 250
16th Jan 2025 (Thu) 19.3725 19.426 19.3725 19.426 0
15th Jan 2025 (Wed) 19.387 19.387 19.387 19.3725 800
14th Jan 2025 (Tue) 19.20 19.20 19.15 19.112 1,339
FTSE 100 Latest
Value8,592.77
Change50.21