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!

Inv Ft Em Hdlv (HDEM) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 2,013.50 2,013.50 2,004.50 2,034.25 256
15th Dec 2025 (Mon) 2,024.00 2,030.00 2,024.00 2,034.25 2,199
12th Dec 2025 (Fri) 2,019.00 2,024.00 2,019.00 2,017.25 1,161
11th Dec 2025 (Thu) 2,036.50 2,037.00 2,005.50 2,015.00 1,680
10th Dec 2025 (Wed) 2,047.50 2,047.50 2,038.50 2,038.50 1,467
9th Dec 2025 (Tue) 2,090.00 2,090.00 2,035.00 2,044.50 1,137
8th Dec 2025 (Mon) 2,063.50 2,063.50 2,051.00 2,050.75 1,964
5th Dec 2025 (Fri) 2,084.50 2,084.50 2,069.00 2,069.00 696
4th Dec 2025 (Thu) 2,088.00 2,088.00 2,088.00 2,084.50 643
3rd Dec 2025 (Wed) 2,087.50 2,087.50 2,084.50 2,077.75 547
2nd Dec 2025 (Tue) 2,087.50 2,087.50 2,087.00 2,089.25 2,827
1st Dec 2025 (Mon) 2,067.50 2,082.00 2,067.50 2,076.25 960
28th Nov 2025 (Fri) 2,075.50 2,075.50 2,075.50 2,072.00 877
27th Nov 2025 (Thu) 2,062.50 2,062.50 2,062.50 2,062.50 926
26th Nov 2025 (Wed) 2,056.50 2,074.75 2,056.50 2,074.75 376
25th Nov 2025 (Tue) 2,093.00 2,093.00 2,056.50 2,056.50 5,856
24th Nov 2025 (Mon) 2,077.00 2,077.50 2,077.00 2,072.75 469
21st Nov 2025 (Fri) 2,074.00 2,074.00 2,063.00 2,064.25 5,382
20th Nov 2025 (Thu) 2,100.00 2,108.00 2,100.00 2,097.00 5,722
19th Nov 2025 (Wed) 2,084.75 2,094.25 2,084.75 2,094.25 1,355
18th Nov 2025 (Tue) 2,094.50 2,094.50 2,073.50 2,084.75 3,140
17th Nov 2025 (Mon) 2,095.50 2,095.50 2,095.50 2,097.00 974
14th Nov 2025 (Fri) 2,094.00 2,111.00 2,094.00 2,110.00 3,966
13th Nov 2025 (Thu) 2,128.50 2,128.50 2,109.00 2,108.50 411
12th Nov 2025 (Wed) 2,118.50 2,118.50 2,118.50 2,119.25 1,361
11th Nov 2025 (Tue) 2,098.00 2,109.25 2,098.00 2,109.25 431
10th Nov 2025 (Mon) 2,108.00 2,108.00 2,092.00 2,098.00 5,383
7th Nov 2025 (Fri) 2,079.50 2,079.50 2,079.50 2,069.00 871
6th Nov 2025 (Thu) 2,096.00 2,096.00 2,090.50 2,087.00 3,474
5th Nov 2025 (Wed) 2,069.25 2,086.25 2,069.25 2,086.25 294
4th Nov 2025 (Tue) 2,063.50 2,065.00 2,063.50 2,069.25 1,314
3rd Nov 2025 (Mon) 2,038.50 2,057.25 2,038.50 2,057.25 713
31st Oct 2025 (Fri) 2,033.50 2,033.50 2,033.50 2,038.50 1,180
30th Oct 2025 (Thu) 2,056.50 2,056.50 2,047.50 2,047.75 820
29th Oct 2025 (Wed) 2,053.50 2,063.00 2,053.50 2,063.00 2,955
28th Oct 2025 (Tue) 2,016.75 2,029.25 2,016.75 2,029.25 1,737
27th Oct 2025 (Mon) 2,009.50 2,009.50 2,009.50 2,016.75 4,561
24th Oct 2025 (Fri) 1,997.50 2,013.50 1,997.50 2,013.50 2,563
23rd Oct 2025 (Thu) 1,995.00 2,000.00 1,995.00 1,997.50 1,441
22nd Oct 2025 (Wed) 1,986.00 1,986.00 1,982.50 1,976.50 671
21st Oct 2025 (Tue) 1,966.00 1,970.50 1,966.00 1,971.50 860
20th Oct 2025 (Mon) 1,967.00 1,967.00 1,964.50 1,964.50 2,358
17th Oct 2025 (Fri) 1,932.00 1,951.00 1,918.00 1,947.75 1,829
16th Oct 2025 (Thu) 1,955.50 1,955.50 1,953.00 1,952.25 344
FTSE 100 Latest
Value9,704.29
Change-47.02