Fidelity Emerging Markets Limited Ptg NPV (FEML) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fidelity Emerging Markets Limited Ptg NPV

Date Open High Low Close* Volume
15/08/2023 595.00p 595.00p 587.30p 588.00p 4136
14/08/2023 600.70p 600.70p 590.20p 598.00p 4876
11/08/2023 601.10p 601.10p 596.07p 597.00p 6356
10/08/2023 593.20p 606.00p 588.70p 602.20p 23378
09/08/2023 605.30p 605.50p 592.86p 600.00p 30291
08/08/2023 603.70p 606.00p 593.73p 601.70p 4406
07/08/2023 595.10p 606.30p 589.91p 601.20p 214547
04/08/2023 610.00p 610.21p 600.08p 603.00p 22814
03/08/2023 597.40p 609.20p 597.40p 609.20p 11275
02/08/2023 603.30p 606.00p 600.74p 606.00p 35499
01/08/2023 610.00p 612.00p 605.00p 607.90p 22683
31/07/2023 604.60p 607.00p 593.26p 604.00p 5071
28/07/2023 604.70p 608.70p 591.70p 604.50p 32556
27/07/2023 592.50p 603.10p 590.50p 603.10p 30029
26/07/2023 594.40p 604.70p 584.10p 598.40p 24189
25/07/2023 601.40p 602.90p 595.05p 600.60p 10559
24/07/2023 592.40p 600.20p 589.22p 600.20p 8323
21/07/2023 597.90p 597.94p 588.05p 595.00p 18732
20/07/2023 597.50p 597.50p 583.97p 589.30p 20590
19/07/2023 589.40p 596.40p 586.10p 596.40p 50067
18/07/2023 583.00p 594.34p 578.78p 581.10p 21963
17/07/2023 577.10p 594.70p 574.92p 586.00p 44208
14/07/2023 579.60p 594.70p 578.80p 585.00p 10755
13/07/2023 594.30p 594.30p 580.10p 586.40p 17463
12/07/2023 571.20p 583.70p 570.61p 581.30p 121941
11/07/2023 592.80p 592.80p 572.62p 577.70p 48012
10/07/2023 578.10p 593.90p 568.10p 571.20p 83125
07/07/2023 573.50p 580.30p 569.30p 572.80p 9234
06/07/2023 572.80p 585.75p 569.10p 570.00p 48643
05/07/2023 598.00p 598.71p 581.00p 581.40p 18661
04/07/2023 591.00p 597.88p 586.70p 591.60p 31957
03/07/2023 599.70p 599.90p 576.60p 590.90p 14564
30/06/2023 576.20p 592.57p 576.20p 587.50p 10979
29/06/2023 586.00p 586.00p 581.60p 583.00p 64788
28/06/2023 582.50p 589.90p 574.00p 589.20p 24514
27/06/2023 577.80p 589.80p 577.80p 580.30p 31581
26/06/2023 576.00p 585.70p 574.60p 574.60p 54091
23/06/2023 582.10p 584.60p 576.90p 576.90p 26836
22/06/2023 590.00p 606.40p 582.90p 585.70p 21495
21/06/2023 592.50p 601.01p 589.70p 590.90p 8752
20/06/2023 592.30p 605.81p 591.70p 594.90p 36579
19/06/2023 602.10p 610.90p 597.57p 601.30p 13516
16/06/2023 613.20p 613.20p 597.10p 598.00p 48983
15/06/2023 612.20p 612.80p 599.84p 600.70p 18999
14/06/2023 605.00p 611.10p 599.91p 611.10p 332697
13/06/2023 613.50p 613.50p 599.92p 607.10p 33124
12/06/2023 606.50p 610.90p 591.50p 610.90p 13812
09/06/2023 597.30p 611.00p 596.00p 602.00p 30768
08/06/2023 606.00p 607.43p 597.60p 599.80p 20141
07/06/2023 600.00p 607.20p 596.67p 607.20p 18732
06/06/2023 600.00p 602.60p 586.76p 602.60p 21078
05/06/2023 597.90p 600.30p 589.06p 598.00p 37703
02/06/2023 589.00p 597.60p 585.00p 597.60p 1140363
01/06/2023 589.60p 589.80p 572.90p 584.70p 96917
31/05/2023 580.00p 584.00p 577.82p 580.10p 54305
30/05/2023 585.50p 595.00p 580.50p 580.50p 87653
26/05/2023 585.00p 592.30p 578.54p 585.90p 22796
25/05/2023 575.00p 589.29p 575.00p 586.00p 5458
24/05/2023 586.40p 592.57p 579.62p 587.60p 25018
23/05/2023 590.20p 590.20p 583.93p 587.70p 15260
22/05/2023 576.10p 593.90p 576.10p 593.90p 16739
19/05/2023 581.00p 590.70p 577.71p 587.00p 43056
18/05/2023 580.10p 589.90p 578.66p 587.00p 12618
17/05/2023 581.00p 589.90p 575.00p 587.70p 14875
16/05/2023 584.50p 589.90p 578.21p 586.40p 31575
15/05/2023 577.00p 585.00p 575.40p 580.70p 88002
12/05/2023 586.20p 586.20p 572.00p 572.00p 29639
11/05/2023 589.50p 589.50p 579.00p 581.30p 16068
10/05/2023 586.10p 586.10p 576.00p 583.00p 43221
09/05/2023 586.00p 592.10p 581.00p 581.00p 20056
05/05/2023 592.10p 592.30p 582.11p 583.50p 24448
04/05/2023 585.50p 589.74p 580.30p 583.00p 23507
03/05/2023 586.50p 590.00p 580.10p 580.10p 21497
02/05/2023 583.00p 584.00p 576.57p 578.00p 14500
28/04/2023 580.00p 584.00p 577.46p 582.80p 41440
27/04/2023 579.50p 579.50p 575.12p 578.90p 13791
26/04/2023 575.00p 580.00p 574.00p 579.00p 14006
25/04/2023 575.00p 579.80p 573.00p 575.80p 10829
24/04/2023 580.50p 584.70p 576.88p 577.00p 539604
21/04/2023 578.90p 584.58p 577.50p 582.40p 34011
20/04/2023 585.00p 585.00p 577.80p 580.90p 594616
19/04/2023 581.10p 591.90p 581.00p 582.00p 20843
18/04/2023 588.60p 592.74p 587.11p 591.10p 221397
17/04/2023 585.20p 592.90p 585.20p 590.40p 67036
14/04/2023 588.00p 592.60p 580.10p 580.10p 25806
13/04/2023 591.40p 593.00p 581.00p 582.20p 13636
12/04/2023 591.20p 593.00p 583.50p 587.10p 215025
11/04/2023 590.00p 593.00p 584.42p 589.80p 53610
06/04/2023 588.20p 589.98p 583.46p 585.20p 17157
05/04/2023 585.00p 589.91p 582.00p 586.50p 37390
04/04/2023 586.80p 589.47p 583.25p 586.00p 75383
03/04/2023 585.30p 590.00p 583.50p 587.00p 35413
31/03/2023 589.00p 590.20p 582.00p 588.60p 22562
30/03/2023 587.00p 587.82p 581.43p 587.00p 56897
29/03/2023 581.00p 585.00p 581.00p 584.00p 101563
28/03/2023 583.80p 584.90p 576.92p 582.00p 44394
27/03/2023 586.20p 586.70p 578.10p 578.10p 17911
24/03/2023 579.00p 584.90p 576.63p 580.70p 41954
23/03/2023 586.00p 588.30p 577.41p 585.60p 72231
22/03/2023 575.40p 580.00p 573.18p 575.20p 75227
21/03/2023 581.00p 581.76p 574.70p 574.70p 20818
20/03/2023 574.50p 581.90p 572.26p 574.70p 55915
17/03/2023 590.00p 590.00p 577.00p 582.00p 88111
16/03/2023 588.30p 591.80p 580.30p 585.00p 63018
15/03/2023 588.00p 594.23p 580.50p 582.80p 92257
14/03/2023 590.90p 601.07p 590.00p 596.00p 26108
13/03/2023 614.00p 614.00p 594.00p 594.00p 37430
10/03/2023 610.00p 620.20p 604.00p 604.90p 32255
09/03/2023 626.00p 628.65p 620.00p 620.00p 122853
08/03/2023 624.00p 626.42p 622.10p 625.50p 62644
07/03/2023 626.50p 629.00p 624.00p 626.00p 88116
06/03/2023 623.00p 626.00p 622.01p 626.00p 69674
03/03/2023 620.00p 625.00p 620.00p 620.80p 369650
02/03/2023 616.00p 626.90p 616.00p 622.00p 48215
01/03/2023 615.00p 627.00p 615.00p 618.60p 139990
28/02/2023 621.20p 625.47p 606.30p 610.00p 161241
27/02/2023 622.00p 628.68p 618.40p 620.10p 31871
24/02/2023 623.00p 634.10p 618.90p 618.90p 14399
23/02/2023 627.50p 633.04p 627.50p 628.70p 25772
22/02/2023 624.00p 625.20p 620.20p 623.00p 24996
21/02/2023 629.60p 638.25p 626.00p 626.00p 52428
20/02/2023 630.60p 644.00p 630.60p 631.00p 14548
17/02/2023 636.40p 644.90p 631.00p 631.00p 24407
16/02/2023 644.60p 644.60p 634.04p 638.00p 9570
15/02/2023 631.10p 639.45p 629.60p 631.50p 24978
14/02/2023 643.60p 647.11p 629.30p 629.30p 27993
13/02/2023 641.50p 649.90p 638.63p 640.00p 7447
10/02/2023 640.90p 646.64p 634.00p 636.00p 16254
09/02/2023 635.30p 646.20p 635.30p 640.30p 8036
08/02/2023 649.10p 649.30p 633.30p 633.30p 12807
07/02/2023 638.90p 648.98p 633.80p 636.80p 10492
06/02/2023 648.70p 649.25p 635.30p 646.90p 68694
03/02/2023 649.20p 651.10p 641.41p 650.00p 14748
02/02/2023 648.00p 650.00p 638.32p 650.00p 48358
01/02/2023 634.00p 645.11p 630.00p 639.00p 6080
31/01/2023 640.80p 648.38p 634.60p 638.70p 19657
30/01/2023 642.00p 648.64p 636.20p 641.60p 16577
27/01/2023 647.00p 651.00p 632.80p 651.00p 33081
26/01/2023 635.30p 648.10p 632.60p 647.70p 39484
25/01/2023 633.90p 635.30p 629.00p 635.30p 83313
24/01/2023 630.00p 634.00p 624.76p 631.60p 8746
23/01/2023 634.00p 634.00p 623.77p 628.00p 12784
20/01/2023 626.20p 633.90p 623.30p 629.10p 18017
19/01/2023 623.40p 628.94p 621.50p 624.20p 10242
18/01/2023 632.20p 632.20p 624.00p 626.40p 27098
17/01/2023 624.80p 631.20p 624.10p 629.70p 97350
16/01/2023 626.10p 632.70p 622.47p 632.70p 34893
13/01/2023 620.00p 630.00p 618.54p 625.60p 39652
12/01/2023 617.40p 623.50p 614.61p 621.20p 194819
11/01/2023 615.90p 622.30p 615.90p 619.00p 58994
10/01/2023 613.00p 615.00p 608.05p 615.00p 44930
09/01/2023 607.00p 613.90p 604.80p 605.80p 28050
06/01/2023 610.40p 610.60p 603.80p 609.40p 33295
05/01/2023 607.10p 610.00p 598.49p 609.00p 102475
04/01/2023 605.00p 610.00p 597.00p 605.70p 154607
03/01/2023 602.00p 610.00p 600.00p 608.00p 75347
30/12/2022 603.90p 603.90p 599.49p 602.00p 2483
29/12/2022 605.00p 607.40p 597.80p 604.50p 20756
28/12/2022 600.00p 608.00p 594.29p 606.90p 23533
23/12/2022 595.00p 599.90p 594.90p 597.50p 2218
22/12/2022 595.60p 599.93p 592.32p 595.00p 72507
21/12/2022 589.80p 597.10p 587.90p 594.00p 4946
20/12/2022 587.60p 596.50p 587.50p 591.00p 18008
19/12/2022 596.10p 601.80p 589.10p 593.00p 20134
16/12/2022 595.00p 595.76p 591.00p 591.90p 125585
15/12/2022 598.00p 599.90p 590.00p 596.80p 40632
14/12/2022 603.90p 613.87p 599.00p 603.20p 29472
13/12/2022 604.60p 609.25p 601.00p 603.30p 93539
12/12/2022 604.40p 612.73p 601.30p 604.40p 60491
09/12/2022 604.50p 613.80p 604.50p 610.00p 23482
08/12/2022 612.50p 614.27p 604.10p 608.80p 9080
07/12/2022 611.30p 618.66p 605.00p 605.00p 189071
06/12/2022 616.50p 620.33p 612.00p 612.00p 246320
05/12/2022 621.00p 626.00p 616.69p 617.00p 20408
02/12/2022 618.50p 621.80p 614.91p 616.00p 24011
01/12/2022 600.90p 618.40p 599.00p 615.40p 283968
30/11/2022 596.90p 600.80p 589.48p 600.70p 742685
29/11/2022 588.20p 589.70p 583.39p 588.60p 95469
28/11/2022 584.00p 587.46p 579.30p 583.10p 19355
25/11/2022 579.50p 590.00p 579.40p 590.00p 27181
24/11/2022 580.20p 587.17p 579.69p 580.90p 14405
23/11/2022 587.00p 589.00p 581.10p 586.00p 20265
22/11/2022 594.50p 594.50p 587.00p 590.00p 47104
21/11/2022 606.00p 606.00p 595.00p 595.50p 57957
18/11/2022 603.80p 606.40p 598.60p 603.00p 30681
17/11/2022 608.80p 609.35p 600.60p 605.40p 72859
16/11/2022 624.10p 625.00p 610.00p 617.00p 47670
15/11/2022 630.00p 639.00p 625.68p 628.50p 46989
14/11/2022 622.70p 629.70p 617.86p 627.90p 42535
11/11/2022 615.30p 630.40p 606.34p 622.80p 98983
10/11/2022 595.00p 611.80p 594.39p 611.60p 46233
09/11/2022 598.70p 607.40p 593.19p 596.80p 33537
08/11/2022 606.40p 606.50p 594.18p 600.30p 21571
07/11/2022 600.00p 605.10p 593.10p 599.40p 8499
04/11/2022 587.80p 602.30p 585.00p 602.30p 48836
03/11/2022 576.00p 586.50p 576.00p 586.50p 290062
02/11/2022 577.90p 578.30p 571.11p 573.20p 94648
01/11/2022 568.00p 576.70p 567.10p 576.70p 58649
31/10/2022 557.00p 569.30p 555.00p 555.10p 54617
28/10/2022 560.10p 569.90p 552.70p 560.00p 14833

*Close Price adjusted for both dividends and splits