Shares Magazine
813.00p+5.00 (+0.62%)11 Jul 2025, 18:07
Fidelity Emerging Markets Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 811.00p | 817.00p | 805.00p | 813.00p | 10,977 |
| Jul 10, 2025 | 810.00p | 816.00p | 808.00p | 808.00p | 19,637 |
| Jul 9, 2025 | 806.00p | 811.00p | 792.75p | 807.00p | 65,071 |
| Jul 8, 2025 | 808.00p | 808.00p | 802.00p | 804.00p | 51,116 |
| Jul 7, 2025 | 802.00p | 806.00p | 794.99p | 797.00p | 175,431 |
| Jul 4, 2025 | 796.00p | 806.00p | 795.00p | 799.00p | 18,791 |
| Jul 3, 2025 | 796.00p | 802.00p | 780.00p | 802.00p | 9,285 |
| Jul 2, 2025 | 790.00p | 795.00p | 774.00p | 792.00p | 104,603 |
| Jul 1, 2025 | 777.00p | 790.00p | 772.72p | 789.00p | 90,179 |
| Jun 30, 2025 | 784.00p | 784.02p | 777.63p | 783.00p | 20,970 |
| Jun 27, 2025 | 783.00p | 785.00p | 783.00p | 785.00p | 64,286 |
| Jun 26, 2025 | 783.00p | 784.51p | 781.00p | 783.00p | 56,393 |
| Jun 25, 2025 | 780.00p | 785.00p | 766.00p | 784.00p | 65,499 |
| Jun 24, 2025 | 781.00p | 783.00p | 761.00p | 778.00p | 67,650 |
| Jun 23, 2025 | 772.00p | 785.00p | 768.26p | 772.00p | 2,448 |
| Jun 20, 2025 | 778.00p | 784.00p | 757.00p | 774.00p | 120,902 |
| Jun 19, 2025 | 769.00p | 784.00p | 768.00p | 772.00p | 15,984 |
| Jun 18, 2025 | 770.00p | 774.00p | 770.00p | 774.00p | 185,252 |
| Jun 17, 2025 | 768.00p | 773.00p | 764.54p | 770.00p | 109,175 |
| Jun 16, 2025 | 773.00p | 773.00p | 758.01p | 771.00p | 132,638 |
| Jun 13, 2025 | 768.00p | 782.00p | 768.00p | 769.00p | 15,354 |
| Jun 12, 2025 | 775.00p | 781.00p | 775.00p | 776.00p | 114,232 |
| Jun 11, 2025 | 787.00p | 787.00p | 778.00p | 778.00p | 60,108 |
| Jun 10, 2025 | 776.00p | 778.00p | 773.00p | 776.00p | 79,505 |
| Jun 9, 2025 | 767.00p | 772.00p | 751.00p | 768.00p | 15,220 |
| Jun 6, 2025 | 748.00p | 766.00p | 748.00p | 764.00p | 14,853 |
| Jun 5, 2025 | 758.00p | 760.00p | 757.00p | 759.00p | 51,270 |
| Jun 4, 2025 | 751.00p | 758.00p | 731.00p | 757.00p | 87,942 |
| Jun 3, 2025 | 751.00p | 751.00p | 733.46p | 745.00p | 42,433 |
| Jun 2, 2025 | 739.00p | 751.00p | 737.00p | 740.00p | 47,362 |
| May 30, 2025 | 737.00p | 758.00p | 733.00p | 736.00p | 35,480 |
| May 29, 2025 | 748.00p | 755.00p | 747.00p | 753.00p | 23,974 |
| May 28, 2025 | 736.00p | 744.00p | 736.00p | 742.00p | 20,229 |
| May 27, 2025 | 732.00p | 739.00p | 714.00p | 739.00p | 45,199 |
| May 23, 2025 | 728.00p | 739.00p | 714.00p | 728.00p | 23,529 |
| May 22, 2025 | 725.00p | 739.00p | 714.00p | 728.00p | 41,305 |
| May 21, 2025 | 734.00p | 739.00p | 727.00p | 736.00p | 124,364 |
| May 20, 2025 | 729.00p | 739.00p | 719.00p | 730.00p | 67,850 |
| May 19, 2025 | 729.00p | 739.00p | 726.00p | 731.00p | 147,732 |
| May 16, 2025 | 734.00p | 738.00p | 719.00p | 734.00p | 30,341 |
| May 15, 2025 | 730.00p | 737.00p | 716.00p | 730.00p | 51,591 |
| May 14, 2025 | 734.00p | 737.00p | 715.00p | 729.00p | 109,742 |
| May 13, 2025 | 728.00p | 735.00p | 726.00p | 727.00p | 137,858 |
| May 12, 2025 | 716.00p | 732.00p | 714.50p | 731.00p | 842,542 |
| May 9, 2025 | 718.00p | 722.00p | 712.00p | 713.00p | 201,127 |
| May 8, 2025 | 722.00p | 722.00p | 715.00p | 716.00p | 120,158 |
| May 7, 2025 | 703.00p | 720.00p | 703.00p | 719.00p | 62,137 |
| May 6, 2025 | 717.00p | 720.00p | 713.00p | 720.00p | 73,804 |
| May 2, 2025 | 710.00p | 718.00p | 695.00p | 717.00p | 78,395 |
| May 1, 2025 | 701.00p | 706.00p | 689.62p | 706.00p | 102,135 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.