Close
Company Search
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!

Wt Em Ei A Etf (DEMS) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Jun 2025 (Mon) 2,192.75 2,192.75 2,190.50 2,190.50 600
27th Jun 2025 (Fri) 2,193.50 2,193.50 2,192.75 2,192.75 372
26th Jun 2025 (Thu) 2,172.50 2,193.50 2,172.50 2,193.50 235
25th Jun 2025 (Wed) 2,172.50 2,172.50 2,172.50 2,172.50 4,482
24th Jun 2025 (Tue) 2,184.00 2,200.00 2,184.00 2,192.50 7,294
23rd Jun 2025 (Mon) 2,170.00 2,183.00 2,170.00 2,169.25 9,432
20th Jun 2025 (Fri) 2,184.50 2,184.50 2,184.50 2,170.25 345
19th Jun 2025 (Thu) 2,199.00 2,199.00 2,163.75 2,163.75 277
18th Jun 2025 (Wed) 2,199.00 2,199.00 2,199.00 2,199.00 1,166
17th Jun 2025 (Tue) 2,184.00 2,195.50 2,184.00 2,188.25 3,400
16th Jun 2025 (Mon) 2,192.50 2,192.50 2,192.50 2,192.50 4,075
13th Jun 2025 (Fri) 2,190.75 2,190.75 2,168.00 2,168.00 56
12th Jun 2025 (Thu) 2,193.25 2,193.25 2,190.75 2,190.75 307
11th Jun 2025 (Wed) 2,184.25 2,193.25 2,184.25 2,193.25 31
10th Jun 2025 (Tue) 2,202.50 2,202.50 2,202.50 2,184.25 1,791
9th Jun 2025 (Mon) 2,166.00 2,166.00 2,166.00 2,162.50 179
6th Jun 2025 (Fri) 2,139.75 2,151.25 2,139.75 2,151.25 67
5th Jun 2025 (Thu) 2,144.50 2,144.50 2,144.50 2,139.75 954
4th Jun 2025 (Wed) 2,130.25 2,136.50 2,130.25 2,136.50 34
3rd Jun 2025 (Tue) 2,137.00 2,137.00 2,137.00 2,130.25 210
2nd Jun 2025 (Mon) 2,112.50 2,114.00 2,112.50 2,106.75 1,533
30th May 2025 (Fri) 2,133.50 2,133.50 2,132.50 2,125.50 677
29th May 2025 (Thu) 2,137.50 2,139.00 2,137.50 2,139.00 3
28th May 2025 (Wed) 2,129.75 2,137.50 2,129.75 2,137.50 133
27th May 2025 (Tue) 2,138.50 2,138.50 2,129.75 2,129.75 63
26th May 2025 (Mon) 2,138.50 2,138.50 2,138.50 2,138.50 0
23rd May 2025 (Fri) 2,140.75 2,140.75 2,130.00 2,130.00 20
22nd May 2025 (Thu) 2,153.25 2,153.25 2,140.75 2,140.75 60
21st May 2025 (Wed) 2,148.25 2,153.25 2,148.25 2,153.25 80
20th May 2025 (Tue) 2,146.75 2,148.25 2,146.75 2,148.25 134
19th May 2025 (Mon) 2,151.00 2,151.00 2,151.00 2,146.75 1,843
16th May 2025 (Fri) 2,164.50 2,164.50 2,164.50 2,160.25 418
15th May 2025 (Thu) 2,172.00 2,172.00 2,172.00 2,161.50 1,182
14th May 2025 (Wed) 2,148.50 2,162.25 2,148.50 2,162.25 687
13th May 2025 (Tue) 2,154.50 2,154.50 2,154.50 2,148.50 3,856
12th May 2025 (Mon) 2,173.00 2,173.00 2,173.00 2,152.00 129
9th May 2025 (Fri) 2,137.50 2,137.50 2,137.50 2,120.25 117
8th May 2025 (Thu) 2,090.25 2,108.00 2,090.25 2,108.00 46
7th May 2025 (Wed) 2,103.00 2,103.00 2,090.25 2,090.25 28
6th May 2025 (Tue) 2,095.00 2,095.00 2,095.00 2,103.00 5,169
5th May 2025 (Mon) 2,110.50 2,110.50 2,110.50 2,110.50 0
2nd May 2025 (Fri) 2,058.75 2,102.00 2,058.75 2,102.00 76
1st May 2025 (Thu) 2,050.25 2,058.75 2,050.25 2,058.75 159
FTSE 100 Latest
Value8,733.41
Change-27.55