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
17/01/2022 805.00p 816.00p 804.28p 810.00p 82624
14/01/2022 811.00p 812.00p 806.00p 807.00p 19502
13/01/2022 806.00p 816.70p 806.00p 811.00p 108100
12/01/2022 803.00p 825.00p 803.00p 813.00p 27349
10/01/2022 819.00p 824.00p 804.00p 804.00p 24942
07/01/2022 828.00p 828.00p 809.00p 818.00p 56685
06/01/2022 810.00p 827.40p 806.00p 810.00p 40469
05/01/2022 841.00p 841.64p 821.00p 821.00p 46508
04/01/2022 824.00p 847.00p 804.00p 847.00p 117758
31/12/2021 802.00p 821.00p 801.60p 821.00p 3037
30/12/2021 824.00p 824.00p 814.00p 818.00p 9919
29/12/2021 811.00p 822.00p 802.74p 811.00p 47582
24/12/2021 810.00p 815.70p 810.00p 812.00p 5310
23/12/2021 815.00p 816.00p 798.80p 810.00p 63956
22/12/2021 799.00p 813.00p 795.00p 795.00p 220471
21/12/2021 810.00p 810.00p 786.50p 802.00p 213204
20/12/2021 806.00p 809.74p 794.00p 800.00p 170135
17/12/2021 819.00p 821.00p 808.00p 808.00p 103973
16/12/2021 818.00p 825.80p 810.00p 815.00p 31655
15/12/2021 811.00p 821.00p 807.00p 808.00p 101325
14/12/2021 815.00p 827.86p 811.26p 818.00p 47906
13/12/2021 825.00p 832.70p 817.00p 819.00p 110543
10/12/2021 833.00p 835.00p 824.00p 833.00p 134918
09/12/2021 821.00p 834.00p 818.62p 828.00p 24502
08/12/2021 823.00p 830.00p 823.00p 825.00p 58312
07/12/2021 815.00p 827.81p 815.00p 822.00p 79355
06/12/2021 824.00p 824.00p 811.00p 811.00p 35891
03/12/2021 820.00p 820.00p 814.00p 817.00p 179414
02/12/2021 807.00p 820.00p 807.00p 817.00p 124934
01/12/2021 811.00p 814.00p 801.00p 814.00p 269497
30/11/2021 795.00p 810.00p 785.00p 794.00p 65623
29/11/2021 798.00p 806.24p 793.00p 803.00p 44076
26/11/2021 809.00p 824.00p 784.00p 785.00p 235261
25/11/2021 818.00p 823.20p 818.00p 818.00p 19304
24/11/2021 823.00p 823.00p 812.00p 812.00p 128175
23/11/2021 820.00p 844.00p 817.00p 817.00p 37601
22/11/2021 834.00p 838.55p 823.00p 824.00p 36400
19/11/2021 832.00p 837.00p 826.00p 834.00p 39034
18/11/2021 836.00p 845.50p 819.00p 834.00p 114138
17/11/2021 842.00p 854.00p 835.00p 835.00p 70110
16/11/2021 850.00p 861.10p 841.00p 841.00p 60126
15/11/2021 867.00p 868.55p 851.00p 855.00p 43218
12/11/2021 853.00p 867.00p 853.00p 859.00p 2117943
11/11/2021 855.00p 865.00p 846.47p 863.00p 43116
10/11/2021 855.00p 860.00p 853.29p 855.00p 298464
09/11/2021 853.00p 858.00p 845.00p 853.00p 152488
08/11/2021 841.00p 859.21p 840.00p 855.00p 100276
05/11/2021 853.00p 859.00p 846.70p 858.00p 121308
04/11/2021 845.00p 853.00p 841.20p 845.00p 29306
03/11/2021 841.00p 845.00p 837.95p 838.00p 28191
02/11/2021 836.00p 840.00p 835.00p 838.00p 322118
01/11/2021 834.00p 837.94p 825.85p 833.00p 100212
29/10/2021 833.00p 842.00p 825.00p 825.00p 139037
28/10/2021 838.00p 840.00p 830.00p 830.00p 58056
27/10/2021 840.00p 844.00p 835.00p 835.00p 221320
26/10/2021 831.00p 844.00p 827.78p 842.00p 54852
25/10/2021 844.00p 844.00p 830.00p 832.00p 123282
22/10/2021 817.00p 835.00p 817.00p 826.00p 172170
21/10/2021 820.00p 830.00p 815.00p 817.00p 988501
20/10/2021 830.00p 839.00p 819.00p 819.00p 43064
19/10/2021 841.00p 846.00p 828.00p 835.00p 81740
18/10/2021 845.00p 867.35p 829.00p 829.00p 65722
15/10/2021 851.00p 855.68p 845.00p 845.00p 32518
14/10/2021 870.00p 870.00p 850.00p 850.00p 36108
13/10/2021 851.00p 869.00p 851.00p 864.00p 33924
12/10/2021 850.00p 864.00p 850.00p 851.00p 27803
11/10/2021 862.00p 870.25p 854.00p 854.00p 69338
08/10/2021 875.00p 875.00p 858.00p 858.00p 33115
07/10/2021 865.00p 869.00p 852.00p 858.00p 94331
06/10/2021 865.00p 871.56p 851.00p 851.00p 27164
05/10/2021 876.00p 878.00p 856.00p 856.00p 32809

*Close Price adjusted for both dividends and splits