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!

Ishr Em Lg (SEML) Share Price History

Time period:
to
Date Open High Low Close Volume
2nd Jun 2025 (Mon) 33.42 33.42 33.35 33.35 4,003
30th May 2025 (Fri) 33.47 33.48 33.47 33.48 1,047
29th May 2025 (Thu) 33.36 33.51 33.36 33.51 660
28th May 2025 (Wed) 33.42 33.42 33.36 33.36 463
27th May 2025 (Tue) 33.50 33.50 33.26 33.33 623
26th May 2025 (Mon) 33.38 33.38 33.38 33.38 0
23rd May 2025 (Fri) 33.41 33.41 33.29 33.34 8,646
22nd May 2025 (Thu) 33.33 33.335 33.33 33.335 234
21st May 2025 (Wed) 33.33 33.33 33.33 33.33 1,997
20th May 2025 (Tue) 33.445 33.495 33.445 33.495 810
19th May 2025 (Mon) 33.41 33.46 33.41 33.445 3,943
16th May 2025 (Fri) 33.45 33.45 33.45 33.51 1,549
15th May 2025 (Thu) 33.44 33.46 33.43 33.505 28,252
14th May 2025 (Wed) 33.35 33.42 33.35 33.35 784
13th May 2025 (Tue) 33.46 33.46 33.44 33.44 791
12th May 2025 (Mon) 33.62 33.64 33.43 33.43 43,205
9th May 2025 (Fri) 33.45 33.45 33.45 33.46 666
8th May 2025 (Thu) 33.44 33.51 33.39 33.40 14,151
7th May 2025 (Wed) 33.33 33.34 33.33 33.385 4,737
6th May 2025 (Tue) 33.38 33.38 33.21 33.32 11,140
5th May 2025 (Mon) 33.43 33.43 33.43 33.43 0
2nd May 2025 (Fri) 33.51 33.51 33.43 33.43 2,401
1st May 2025 (Thu) 33.40 33.41 33.20 33.295 10,888
30th Apr 2025 (Wed) 33.21 33.25 33.19 33.245 43,070
29th Apr 2025 (Tue) 33.035 33.085 33.035 33.085 682
28th Apr 2025 (Mon) 33.07 33.07 33.04 33.035 7,794
25th Apr 2025 (Fri) 33.08 33.08 33.08 33.08 260
24th Apr 2025 (Thu) 33.13 33.13 33.13 33.115 1,144
23rd Apr 2025 (Wed) 32.97 33.01 32.97 33.085 15,435
22nd Apr 2025 (Tue) 32.83 32.86 32.77 32.77 1,563
21st Apr 2025 (Mon) 32.98 32.98 32.98 32.98 0
18th Apr 2025 (Fri) 32.98 32.98 32.98 32.98 0
17th Apr 2025 (Thu) 32.93 32.98 32.86 32.98 59,672
16th Apr 2025 (Wed) 32.69 32.91 32.68 32.91 1,333
15th Apr 2025 (Tue) 32.81 32.85 32.75 32.75 12,650
14th Apr 2025 (Mon) 32.76 32.92 32.76 32.86 4,792
11th Apr 2025 (Fri) 33.01 33.01 32.81 32.82 4,378
10th Apr 2025 (Thu) 33.53 33.55 33.01 33.01 2,829
9th Apr 2025 (Wed) 33.12 33.14 32.77 32.95 5,838
8th Apr 2025 (Tue) 32.78 33.39 32.78 33.29 18,419
7th Apr 2025 (Mon) 33.13 33.22 32.54 32.82 14,082
4th Apr 2025 (Fri) 33.37 33.38 33.18 33.135 1,613
3rd Apr 2025 (Thu) 32.99 33.16 32.93 33.14 16,798
FTSE 100 Latest
Value8,774.26
Change1.88