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!

Ft Em Aldex (FEM) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Jun 2025 (Tue) 2,613.50 2,638.50 2,613.50 2,638.50 0
2nd Jun 2025 (Mon) 2,613.25 2,613.50 2,613.25 2,613.50 2
30th May 2025 (Fri) 2,646.75 2,646.75 2,613.25 2,613.25 0
29th May 2025 (Thu) 2,645.00 2,646.75 2,645.00 2,646.75 0
28th May 2025 (Wed) 2,650.50 2,650.50 2,645.00 2,645.00 0
27th May 2025 (Tue) 2,684.50 2,684.50 2,650.50 2,650.50 2
26th May 2025 (Mon) 2,684.50 2,684.50 2,684.50 2,684.50 0
23rd May 2025 (Fri) 2,688.75 2,688.75 2,666.25 2,666.25 0
22nd May 2025 (Thu) 2,699.00 2,699.00 2,688.75 2,688.75 2
21st May 2025 (Wed) 2,687.50 2,699.00 2,687.50 2,699.00 0
20th May 2025 (Tue) 2,674.50 2,687.50 2,674.50 2,687.50 0
19th May 2025 (Mon) 2,670.75 2,674.50 2,670.75 2,674.50 0
16th May 2025 (Fri) 2,662.00 2,670.75 2,662.00 2,670.75 0
15th May 2025 (Thu) 2,682.25 2,682.25 2,662.00 2,662.00 126
14th May 2025 (Wed) 2,666.75 2,682.25 2,666.75 2,682.25 0
13th May 2025 (Tue) 2,661.25 2,666.75 2,661.25 2,666.75 39
12th May 2025 (Mon) 2,617.75 2,661.25 2,617.75 2,661.25 101
9th May 2025 (Fri) 2,607.75 2,617.75 2,607.75 2,617.75 5
8th May 2025 (Thu) 2,585.50 2,607.75 2,585.50 2,607.75 0
7th May 2025 (Wed) 2,598.25 2,598.25 2,585.50 2,585.50 0
6th May 2025 (Tue) 2,604.50 2,604.50 2,598.25 2,598.25 5
5th May 2025 (Mon) 2,604.50 2,604.50 2,604.50 2,604.50 0
2nd May 2025 (Fri) 2,554.00 2,589.50 2,554.00 2,589.50 0
1st May 2025 (Thu) 2,530.00 2,554.00 2,530.00 2,554.00 6
30th Apr 2025 (Wed) 2,536.00 2,536.00 2,530.00 2,530.00 0
29th Apr 2025 (Tue) 2,533.50 2,536.00 2,533.50 2,536.00 0
28th Apr 2025 (Mon) 2,539.75 2,539.75 2,533.50 2,533.50 0
25th Apr 2025 (Fri) 2,559.50 2,559.50 2,528.50 2,539.75 89
24th Apr 2025 (Thu) 2,550.50 2,550.50 2,550.50 2,546.25 51
23rd Apr 2025 (Wed) 2,494.00 2,542.00 2,494.00 2,542.00 0
22nd Apr 2025 (Tue) 2,490.00 2,490.00 2,490.00 2,494.00 513
21st Apr 2025 (Mon) 2,475.00 2,475.00 2,475.00 2,475.00 0
18th Apr 2025 (Fri) 2,475.00 2,475.00 2,475.00 2,475.00 0
17th Apr 2025 (Thu) 2,476.50 2,476.50 2,475.00 2,475.00 0
16th Apr 2025 (Wed) 2,468.50 2,468.50 2,468.50 2,476.50 1
15th Apr 2025 (Tue) 2,425.00 2,425.50 2,425.00 2,492.00 202
14th Apr 2025 (Mon) 2,440.00 2,500.00 2,440.00 2,500.00 934
11th Apr 2025 (Fri) 2,429.00 2,440.00 2,429.00 2,440.00 0
10th Apr 2025 (Thu) 2,369.50 2,429.00 2,369.50 2,429.00 0
9th Apr 2025 (Wed) 2,407.75 2,407.75 2,369.50 2,369.50 0
8th Apr 2025 (Tue) 2,363.25 2,407.75 2,363.25 2,407.75 423
7th Apr 2025 (Mon) 2,337.00 2,403.00 2,337.00 2,363.25 2,144
4th Apr 2025 (Fri) 2,534.00 2,547.00 2,534.00 2,512.25 562
FTSE 100 Latest
Value8,787.02
Change12.76