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
13th Mar 2025 (Thu) 2,096.50 2,101.50 2,096.50 2,101.50 354
12th Mar 2025 (Wed) 2,084.75 2,096.50 2,084.75 2,096.50 160
11th Mar 2025 (Tue) 2,111.00 2,111.00 2,081.50 2,084.75 438
10th Mar 2025 (Mon) 2,101.50 2,101.50 2,086.00 2,093.00 360
7th Mar 2025 (Fri) 2,121.00 2,121.00 2,105.75 2,105.75 11
6th Mar 2025 (Thu) 2,100.00 2,139.00 2,100.00 2,121.00 19
5th Mar 2025 (Wed) 2,098.00 2,116.00 2,098.00 2,116.00 187
4th Mar 2025 (Tue) 2,097.50 2,097.50 2,097.50 2,098.00 163
3rd Mar 2025 (Mon) 2,116.75 2,116.75 2,113.25 2,113.25 85
28th Feb 2025 (Fri) 2,098.50 2,126.00 2,098.50 2,116.75 673
27th Feb 2025 (Thu) 2,164.00 2,164.00 2,164.00 2,141.75 43
26th Feb 2025 (Wed) 2,149.75 2,164.00 2,149.75 2,164.00 27
25th Feb 2025 (Tue) 2,163.50 2,163.50 2,149.75 2,149.75 80
24th Feb 2025 (Mon) 2,169.50 2,169.50 2,163.50 2,163.50 562
21st Feb 2025 (Fri) 2,163.50 2,163.50 2,163.50 2,169.50 198
20th Feb 2025 (Thu) 2,187.00 2,187.00 2,187.00 2,170.25 135
19th Feb 2025 (Wed) 2,175.25 2,175.75 2,175.25 2,175.75 20
18th Feb 2025 (Tue) 2,174.50 2,175.25 2,174.50 2,175.25 15
17th Feb 2025 (Mon) 2,178.00 2,178.00 2,178.00 2,174.50 2,099
14th Feb 2025 (Fri) 2,156.25 2,156.25 2,154.75 2,154.75 5,245
13th Feb 2025 (Thu) 2,156.25 2,156.25 2,156.25 2,156.25 8
12th Feb 2025 (Wed) 2,157.00 2,157.00 2,156.25 2,156.25 22
11th Feb 2025 (Tue) 2,139.50 2,161.50 2,139.50 2,157.00 384
10th Feb 2025 (Mon) 2,149.00 2,160.50 2,149.00 2,160.50 188
7th Feb 2025 (Fri) 2,165.00 2,165.00 2,165.00 2,149.00 6,895
6th Feb 2025 (Thu) 2,133.00 2,146.50 2,133.00 2,146.50 217
5th Feb 2025 (Wed) 2,142.75 2,142.75 2,133.00 2,133.00 33
4th Feb 2025 (Tue) 2,137.00 2,142.75 2,137.00 2,142.75 18
3rd Feb 2025 (Mon) 2,137.00 2,148.00 2,137.00 2,137.00 5,266
31st Jan 2025 (Fri) 2,148.00 2,148.00 2,148.00 2,144.00 3,752
30th Jan 2025 (Thu) 2,149.50 2,149.50 2,149.50 2,139.50 6,699
29th Jan 2025 (Wed) 2,123.50 2,135.50 2,123.50 2,135.50 90
28th Jan 2025 (Tue) 2,137.50 2,137.50 2,137.50 2,123.50 1,681
27th Jan 2025 (Mon) 2,126.50 2,126.50 2,126.50 2,109.75 2,857
24th Jan 2025 (Fri) 2,148.75 2,148.75 2,141.25 2,141.25 2,901
23rd Jan 2025 (Thu) 2,149.50 2,149.50 2,148.75 2,148.75 187
22nd Jan 2025 (Wed) 2,125.00 2,125.00 2,125.00 2,149.50 310
21st Jan 2025 (Tue) 2,158.50 2,158.50 2,150.50 2,150.50 13
20th Jan 2025 (Mon) 2,151.50 2,158.50 2,151.50 2,158.50 64
17th Jan 2025 (Fri) 2,134.25 2,151.50 2,134.25 2,151.50 52
16th Jan 2025 (Thu) 2,129.00 2,134.25 2,129.00 2,134.25 133
15th Jan 2025 (Wed) 2,108.75 2,129.00 2,108.75 2,129.00 463
14th Jan 2025 (Tue) 2,096.75 2,108.75 2,096.75 2,108.75 49
13th Jan 2025 (Mon) 2,104.00 2,104.00 2,104.00 2,096.75 110
FTSE 100 Latest
Value8,542.56
Change1.59