Market data

Select a section

Amundi Index Solutions EM Markets Sri Pab ETF - GBP D

(AMEG)
Sector: n/a
5,104.00p
51.50p 1.02
Last updated: 16:50:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/08/2025 5,104.00p 5,108.03p 5,102.00p 5,104.00p 3,878
12/08/2025 5,077.00p 5,052.50p 5,028.12p 5,052.50p 15,053
11/08/2025 5,077.00p 5,046.00p 5,038.12p 5,046.00p 4,209
08/08/2025 5,077.00p 5,034.00p 5,027.18p 5,034.00p 105
07/08/2025 5,077.00p 5,097.76p 5,052.50p 5,052.50p 143
06/08/2025 5,077.00p 5,063.82p 5,039.00p 5,039.00p 5
05/08/2025 5,077.00p 5,080.82p 5,061.50p 5,061.50p 1,340
04/08/2025 5,008.00p 5,040.86p 5,032.18p 5,036.00p 45
01/08/2025 5,008.00p 5,014.78p 4,962.22p 4,992.50p 1,720
31/07/2025 5,080.00p 5,070.00p 5,055.14p 5,046.50p 5
30/07/2025 5,080.00p 5,062.78p 5,052.00p 5,052.00p 146
29/07/2025 5,080.00p 5,080.82p 5,062.00p 5,062.00p 109
28/07/2025 5,080.00p 5,080.00p 5,022.22p 5,032.00p 121
25/07/2025 5,044.00p 5,059.00p 5,046.20p 5,059.00p 118
24/07/2025 5,044.00p 5,063.82p 5,040.50p 5,040.50p 712
23/07/2025 5,045.00p 5,051.80p 5,038.14p 5,042.00p 1,339
22/07/2025 5,052.00p 5,021.20p 5,004.18p 5,017.50p 52
21/07/2025 5,052.00p 5,045.50p 5,031.20p 5,045.50p 242
18/07/2025 5,052.00p 5,058.74p 5,046.10p 5,054.00p 454
17/07/2025 5,000.00p 5,040.50p 5,015.20p 5,040.50p 91
16/07/2025 5,000.00p 4,986.75p 4,973.50p 4,973.50p 6
15/07/2025 5,000.00p 5,003.59p 4,990.00p 4,992.50p 1,968
14/07/2025 4,905.00p 4,930.50p 4,911.68p 4,930.50p 138
11/07/2025 4,905.00p 4,922.33p 4,909.25p 4,909.25p 16
10/07/2025 4,905.00p 4,901.78p 4,892.75p 4,892.75p 98
09/07/2025 4,905.00p 4,888.63p 4,875.25p 4,875.25p 90
08/07/2025 4,905.00p 4,905.78p 4,878.03p 4,891.00p 403
07/07/2025 4,827.00p 4,871.29p 4,844.22p 4,854.25p 429
04/07/2025 4,827.00p 4,860.75p 4,843.28p 4,860.75p 71
03/07/2025 4,827.00p 4,909.25p 4,885.25p 4,909.25p 7
02/07/2025 4,827.00p 4,864.00p 4,813.23p 4,864.00p 263
01/07/2025 4,798.00p 4,821.22p 4,810.79p 4,820.00p 135
30/06/2025 4,798.00p 4,807.00p 4,793.19p 4,807.00p 16,058
27/06/2025 4,800.00p 4,800.50p 4,777.74p 4,795.25p 412
26/06/2025 4,826.50p 4,797.21p 4,788.31p 4,790.75p 119
25/06/2025 4,826.50p 4,831.78p 4,816.25p 4,816.25p 282
24/06/2025 4,720.00p 4,811.67p 4,798.28p 4,804.75p 12
23/06/2025 4,720.00p 4,748.17p 4,720.00p 4,726.00p 390
20/06/2025 4,734.00p 4,743.17p 4,708.25p 4,708.25p 5,465
19/06/2025 4,694.00p 4,715.30p 4,690.22p 4,695.75p 1,910
18/06/2025 4,766.00p 4,770.74p 4,755.32p 4,763.50p 553
17/06/2025 4,766.00p 4,772.50p 4,735.74p 4,759.25p 532
16/06/2025 4,736.50p 4,797.75p 4,764.95p 4,797.75p 142
13/06/2025 4,736.50p 4,744.50p 4,728.80p 4,733.75p 690
12/06/2025 4,827.50p 4,799.10p 4,779.33p 4,793.50p 707
11/06/2025 4,827.50p 4,835.50p 4,812.03p 4,813.25p 15,687
10/06/2025 4,752.50p 4,795.26p 4,777.74p 4,783.75p 562
09/06/2025 4,752.50p 4,759.00p 4,732.33p 4,753.75p 780
06/06/2025 4,589.00p 4,699.86p 4,680.73p 4,692.50p 311
05/06/2025 4,589.00p 4,692.50p 4,682.47p 4,692.50p 122
04/06/2025 4,589.00p 4,680.18p 4,661.32p 4,672.25p 139
03/06/2025 4,589.00p 4,620.23p 4,598.82p 4,616.25p 276
02/06/2025 4,589.00p 4,589.00p 4,559.74p 4,569.50p 324
30/05/2025 4,671.50p 4,603.81p 4,584.50p 4,584.50p 4
29/05/2025 4,671.50p 4,682.68p 4,637.31p 4,647.50p 66
28/05/2025 4,671.50p 4,624.58p 4,613.22p 4,619.00p 37
27/05/2025 4,671.50p 4,614.50p 4,585.82p 4,614.50p 32
26/05/2025 4,671.50p 4,653.69p 4,616.50p 4,616.50p 1
23/05/2025 4,671.50p 4,653.69p 4,616.50p 4,616.50p 1
22/05/2025 4,671.50p 4,642.74p 4,619.75p 4,630.75p 225
21/05/2025 4,671.50p 4,690.87p 4,662.82p 4,684.25p 158
20/05/2025 4,671.50p 4,664.70p 4,654.54p 4,658.25p 288
19/05/2025 4,671.50p 4,663.25p 4,624.76p 4,663.25p 69
16/05/2025 4,671.50p 4,707.72p 4,695.25p 4,695.25p 32
15/05/2025 4,671.50p 4,681.75p 4,659.72p 4,681.75p 1,690
14/05/2025 4,676.00p 4,676.00p 4,649.98p 4,671.00p 390
13/05/2025 4,596.00p 4,629.50p 4,586.20p 4,629.25p 6,595
12/05/2025 4,672.00p 4,683.70p 4,641.00p 4,641.00p 335
09/05/2025 4,514.00p 4,554.29p 4,521.21p 4,526.25p 435
08/05/2025 4,514.00p 4,537.91p 4,502.28p 4,512.50p 39
07/05/2025 4,514.00p 4,516.80p 4,496.68p 4,504.50p 240
06/05/2025 4,506.50p 4,540.75p 4,497.40p 4,540.75p 350
05/05/2025 4,332.00p 4,528.50p 4,513.80p 4,528.50p 76
02/05/2025 4,332.00p 4,528.50p 4,513.80p 4,528.50p 76
01/05/2025 4,332.00p 4,413.72p 4,397.22p 4,410.75p 18
30/04/2025 4,332.00p 4,384.70p 4,352.25p 4,352.25p 2,240
29/04/2025 4,332.00p 4,332.00p 4,308.30p 4,322.75p 970
28/04/2025 4,276.50p 4,314.72p 4,280.25p 4,280.25p 133
25/04/2025 4,276.50p 4,304.54p 4,282.26p 4,286.25p 468
24/04/2025 4,276.50p 4,296.00p 4,237.36p 4,296.00p 88
23/04/2025 4,276.50p 4,319.43p 4,268.00p 4,296.00p 1,512
22/04/2025 4,170.50p 4,183.50p 4,154.77p 4,183.50p 3,593
21/04/2025 4,176.00p 4,190.73p 4,155.28p 4,163.00p 4,981
18/04/2025 4,176.00p 4,190.73p 4,155.28p 4,163.00p 4,981
17/04/2025 4,176.00p 4,190.73p 4,155.28p 4,163.00p 4,981
16/04/2025 4,162.00p 4,189.00p 4,145.00p 4,188.00p 1,575
15/04/2025 4,221.00p 4,235.00p 4,191.50p 4,218.75p 8,099
14/04/2025 3,933.50p 4,250.74p 4,208.27p 4,223.25p 321
11/04/2025 3,933.50p 4,198.01p 4,131.51p 4,175.00p 228
10/04/2025 3,933.50p 4,263.07p 4,117.50p 4,117.50p 567
09/04/2025 3,933.50p 4,013.06p 3,962.82p 3,969.25p 696
08/04/2025 3,933.50p 4,113.72p 4,023.77p 4,076.25p 243
07/04/2025 3,933.50p 4,007.00p 3,878.70p 4,006.00p 3,481
04/04/2025 4,295.00p 4,295.00p 4,132.50p 4,132.50p 2,278
03/04/2025 4,319.50p 4,319.50p 4,284.00p 4,301.75p 539
02/04/2025 4,471.00p 4,463.72p 4,440.28p 4,447.25p 9
01/04/2025 4,471.00p 4,462.50p 4,437.29p 4,462.50p 49
31/03/2025 4,471.00p 4,411.75p 4,390.15p 4,411.75p 12
28/03/2025 4,471.00p 4,482.72p 4,428.00p 4,428.00p 7,225
27/03/2025 4,521.00p 4,530.29p 4,508.74p 4,527.25p 89
26/03/2025 4,521.00p 4,547.27p 4,525.75p 4,525.75p 37
25/03/2025 4,521.00p 4,531.77p 4,514.24p 4,525.75p 2,402
24/03/2025 4,543.50p 4,555.68p 4,541.29p 4,553.25p 479
21/03/2025 4,543.50p 4,532.72p 4,499.24p 4,525.00p 33
20/03/2025 4,543.50p 4,560.70p 4,533.25p 4,533.25p 469
19/03/2025 4,580.00p 4,583.72p 4,571.82p 4,572.25p 1,424
18/03/2025 4,562.00p 4,584.77p 4,540.16p 4,556.75p 2,493
17/03/2025 4,569.00p 4,580.00p 4,531.69p 4,562.25p 430
14/03/2025 4,528.00p 4,537.80p 4,523.00p 4,536.25p 4,933
13/03/2025 4,496.00p 4,471.50p 4,446.20p 4,471.50p 158
12/03/2025 4,496.00p 4,496.00p 4,487.50p 4,487.50p 570
11/03/2025 4,492.50p 4,492.50p 4,459.50p 4,459.50p 457
10/03/2025 4,469.00p 4,497.25p 4,476.25p 4,476.25p 61
07/03/2025 4,469.00p 4,561.71p 4,523.62p 4,524.25p 233
06/03/2025 4,469.00p 4,564.50p 4,553.28p 4,564.50p 27
05/03/2025 4,469.00p 4,549.08p 4,526.22p 4,527.75p 835
04/03/2025 4,469.00p 4,486.76p 4,457.25p 4,457.25p 859
03/03/2025 4,735.00p 4,567.71p 4,539.25p 4,539.25p 45
28/02/2025 4,735.00p 4,575.75p 4,565.77p 4,570.00p 25,337
27/02/2025 4,735.00p 4,719.76p 4,697.50p 4,697.50p 21,490
26/02/2025 4,735.00p 4,748.25p 4,739.57p 4,748.25p 35,793
25/02/2025 4,735.00p 4,676.70p 4,653.50p 4,653.50p 36
24/02/2025 4,735.00p 4,714.70p 4,666.82p 4,675.25p 95
21/02/2025 4,735.00p 4,761.77p 4,747.75p 4,747.75p 120
20/02/2025 4,735.00p 4,735.00p 4,726.50p 4,726.50p 631
19/02/2025 4,761.50p 4,765.00p 4,723.58p 4,734.25p 1,167
18/02/2025 4,752.50p 4,759.50p 4,747.19p 4,749.50p 3,421
17/02/2025 4,734.50p 4,742.75p 4,730.25p 4,736.50p 187
14/02/2025 4,734.50p 4,742.69p 4,729.75p 4,732.25p 2,001

Market data

Select a section