Multi Units France ETF Msci Emerging Markets

(LEML)
Sector: n/a
1,074.50p
-19.00p -1.74
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 1,095.00p 1,076.20p 1,074.50p 1,074.50p 100
07/11/2024 1,095.00p 1,095.00p 1,091.78p 1,093.50p 273
06/11/2024 1,075.00p 1,085.93p 1,075.00p 1,078.50p 963
05/11/2024 1,083.50p 1,084.75p 1,083.50p 1,084.75p 279
04/11/2024 1,085.00p 1,079.50p 1,077.55p 1,079.50p 5
01/11/2024 1,085.00p 1,098.50p 1,058.00p 1,075.00p 0
31/10/2024 1,085.00p 1,072.50p 1,065.48p 1,072.50p 88
30/10/2024 1,085.00p 1,072.50p 1,070.75p 1,070.75p 529
29/10/2024 1,085.00p 1,091.00p 1,079.75p 1,082.75p 0
28/10/2024 1,085.00p 1,087.50p 1,083.81p 1,087.50p 3,440
25/10/2024 1,085.00p 1,086.00p 1,084.25p 1,086.00p 27
24/10/2024 1,086.50p 1,086.50p 1,080.00p 1,089.00p 7,025
23/10/2024 1,091.00p 1,091.00p 1,089.00p 1,089.00p 89
22/10/2024 1,092.50p 1,095.75p 1,085.50p 1,091.00p 0
21/10/2024 1,092.50p 1,092.50p 1,088.95p 1,089.25p 12,435
18/10/2024 1,104.00p 1,104.00p 1,100.50p 1,100.50p 6,122
17/10/2024 1,090.50p 1,091.50p 1,090.00p 1,091.50p 11,422
16/10/2024 1,090.00p 1,095.50p 1,088.00p 1,095.50p 64,876
15/10/2024 1,089.00p 1,089.00p 1,079.00p 1,079.00p 43,522
14/10/2024 1,100.50p 1,102.50p 1,100.50p 1,102.50p 6,122
11/10/2024 1,091.50p 1,104.25p 1,090.50p 1,104.25p 18,704
10/10/2024 1,095.00p 1,097.75p 1,095.00p 1,097.75p 6,126
09/10/2024 1,088.00p 1,094.75p 1,088.00p 1,094.75p 6,122
08/10/2024 1,089.00p 1,097.50p 1,089.00p 1,097.50p 7,140
07/10/2024 1,111.00p 1,123.25p 1,121.64p 1,123.25p 2,375
04/10/2024 1,111.00p 1,114.15p 1,111.00p 1,111.50p 17,185
03/10/2024 1,104.50p 1,106.50p 1,104.50p 1,106.50p 59,993
02/10/2024 1,075.00p 1,107.45p 1,099.75p 1,099.75p 901
01/10/2024 1,075.00p 1,080.50p 1,075.00p 1,080.50p 35,383
30/09/2024 1,079.50p 1,082.00p 1,074.50p 1,074.50p 58,130
27/09/2024 1,088.00p 1,094.50p 1,088.00p 1,090.00p 47,761
26/09/2024 1,088.00p 1,088.00p 1,086.75p 1,086.75p 109
25/09/2024 1,052.50p 1,060.75p 1,048.88p 1,060.75p 4
24/09/2024 1,052.50p 1,058.75p 1,052.32p 1,058.75p 4,750
23/09/2024 1,022.50p 1,035.75p 1,027.50p 1,033.75p 0
20/09/2024 1,022.50p 1,030.43p 1,027.50p 1,027.50p 485
19/09/2024 1,022.50p 1,031.75p 1,016.50p 1,029.25p 0
18/09/2024 1,022.50p 1,023.50p 1,015.50p 1,016.50p 0
17/09/2024 1,022.50p 1,023.50p 1,022.50p 1,023.50p 10,123
16/09/2024 1,003.50p 1,020.75p 1,013.75p 1,015.00p 0
13/09/2024 1,003.50p 1,021.00p 1,014.75p 1,014.75p 0
12/09/2024 1,003.50p 1,040.50p 1,004.25p 1,004.25p 0
11/09/2024 1,003.50p 1,026.25p 978.75p 1,002.50p 0
10/09/2024 1,003.50p 1,005.00p 1,002.50p 1,002.50p 8,007
09/09/2024 1,004.00p 1,006.00p 1,004.00p 1,006.00p 6,122
06/09/2024 1,012.50p 1,031.75p 983.50p 996.25p 0
05/09/2024 1,012.50p 1,012.50p 1,010.00p 1,010.00p 7,367
04/09/2024 1,030.50p 1,035.75p 993.50p 1,013.50p 0
03/09/2024 1,030.50p 1,029.50p 1,016.50p 1,020.00p 0
02/09/2024 1,030.50p 1,030.25p 1,025.50p 1,029.00p 0
30/08/2024 1,030.50p 1,037.50p 1,029.00p 1,030.25p 0
29/08/2024 1,030.50p 1,031.50p 1,030.50p 1,031.50p 12,244
28/08/2024 1,026.50p 1,026.50p 1,024.00p 1,024.25p 17,639
27/08/2024 1,043.00p 1,029.45p 1,026.50p 1,026.50p 489
26/08/2024 1,043.00p 1,044.00p 1,017.00p 1,033.50p 0
23/08/2024 1,043.00p 1,044.00p 1,017.00p 1,033.50p 0
22/08/2024 1,043.00p 1,044.00p 1,017.00p 1,033.50p 0
21/08/2024 1,043.00p 1,044.00p 1,043.00p 1,044.00p 6,122
20/08/2024 1,046.00p 1,046.00p 1,042.50p 1,042.50p 11,685
19/08/2024 1,049.50p 1,053.75p 1,046.50p 1,053.75p 0
16/08/2024 1,049.50p 1,049.50p 1,048.00p 1,048.00p 810
15/08/2024 1,034.00p 1,081.25p 1,028.00p 1,042.50p 0
14/08/2024 1,034.00p 1,058.75p 1,015.75p 1,032.75p 0
13/08/2024 1,034.00p 1,056.00p 1,012.25p 1,034.25p 0
12/08/2024 1,034.00p 1,035.00p 1,032.75p 1,032.75p 917
09/08/2024 1,019.50p 1,032.75p 1,024.25p 1,026.25p 0
08/08/2024 1,019.50p 1,024.75p 1,019.50p 1,024.75p 12,253
07/08/2024 992.00p 1,022.75p 997.00p 1,018.50p 0
06/08/2024 992.00p 997.00p 992.00p 997.00p 24,488
05/08/2024 1,025.50p 1,012.00p 961.88p 988.00p 0
02/08/2024 1,025.50p 1,025.50p 1,012.00p 1,012.00p 23,566
01/08/2024 1,046.00p 1,047.00p 1,040.00p 1,040.00p 24,488
31/07/2024 1,042.50p 1,046.50p 1,042.00p 1,046.50p 14,707
30/07/2024 1,029.00p 1,029.00p 1,025.00p 1,025.00p 5,300
29/07/2024 1,035.50p 1,035.50p 1,025.25p 1,025.25p 6,122
26/07/2024 1,028.00p 1,028.00p 1,028.00p 1,021.75p 6,122
25/07/2024 1,032.00p 1,021.75p 1,015.65p 1,021.75p 4
24/07/2024 1,032.00p 1,032.00p 1,025.75p 1,025.75p 30,665
23/07/2024 1,039.00p 1,039.00p 1,033.00p 1,036.50p 55,697
22/07/2024 1,035.50p 1,041.00p 1,035.00p 1,038.25p 43,093
19/07/2024 1,037.50p 1,039.00p 1,034.25p 1,034.25p 19,212
18/07/2024 1,053.50p 1,053.50p 1,042.00p 1,042.00p 90,864
17/07/2024 1,048.50p 1,048.50p 1,048.00p 1,048.25p 29,883
16/07/2024 1,060.50p 1,063.50p 1,060.50p 1,063.50p 23,666
15/07/2024 1,071.00p 1,063.50p 1,062.23p 1,063.50p 13,384
12/07/2024 1,071.00p 1,072.50p 1,070.25p 1,070.25p 30,625
11/07/2024 1,074.00p 1,074.50p 1,071.50p 1,071.50p 92,026
10/07/2024 1,067.50p 1,068.79p 1,068.00p 1,068.00p 17
09/07/2024 1,067.50p 1,068.00p 1,066.00p 1,067.00p 4,296
08/07/2024 1,063.50p 1,063.50p 1,063.00p 1,063.00p 7,532
05/07/2024 1,066.00p 1,066.00p 1,058.50p 1,059.50p 41,226
04/07/2024 1,065.50p 1,067.00p 1,064.00p 1,064.50p 18,541
03/07/2024 1,056.50p 1,060.50p 1,055.50p 1,060.50p 38,526
02/07/2024 1,047.00p 1,049.75p 1,046.50p 1,049.75p 30,610
01/07/2024 1,053.50p 1,053.50p 1,053.50p 1,053.50p 7,842
28/06/2024 1,055.00p 1,055.00p 1,054.00p 1,054.75p 17,444
27/06/2024 1,048.00p 1,049.00p 1,048.00p 1,048.25p 12,244
26/06/2024 1,047.50p 1,048.25p 1,047.50p 1,048.25p 6,122
25/06/2024 1,047.50p 1,047.50p 1,044.50p 1,044.50p 36,859
24/06/2024 1,051.50p 1,055.00p 1,051.50p 1,053.00p 24,488
21/06/2024 1,053.00p 1,054.50p 1,053.00p 1,054.50p 5,200
20/06/2024 1,059.50p 1,059.50p 1,055.00p 1,055.00p 12,244
19/06/2024 1,059.50p 1,060.50p 1,057.95p 1,058.50p 49,267
18/06/2024 1,049.50p 1,053.00p 1,049.00p 1,053.00p 24,065
17/06/2024 1,042.50p 1,042.50p 1,040.80p 1,041.00p 7,311
14/06/2024 1,036.50p 1,038.00p 1,035.50p 1,038.00p 12,251
13/06/2024 1,029.50p 1,086.25p 1,029.75p 1,031.50p 0
12/06/2024 1,029.50p 1,031.00p 1,027.00p 1,031.00p 11,448
11/06/2024 1,030.50p 1,030.50p 1,023.00p 1,024.25p 0
10/06/2024 1,030.50p 1,030.50p 1,027.62p 1,030.50p 6,149
07/06/2024 1,030.00p 1,030.00p 1,029.50p 1,029.50p 6,122
06/06/2024 1,015.00p 1,030.56p 1,030.00p 1,030.00p 96
05/06/2024 1,015.00p 1,024.75p 1,014.50p 1,024.75p 71,756
04/06/2024 1,032.50p 1,033.00p 1,002.00p 1,005.25p 0
03/06/2024 1,032.50p 1,032.50p 1,021.75p 1,021.75p 12,249
31/05/2024 1,012.50p 1,012.50p 1,009.50p 1,009.50p 11,619
30/05/2024 1,032.50p 1,045.75p 1,001.75p 1,026.25p 0
29/05/2024 1,032.50p 1,032.50p 1,029.50p 1,029.50p 12,245
28/05/2024 1,045.00p 1,046.50p 1,043.50p 1,043.50p 12,249
27/05/2024 1,046.00p 1,046.14p 1,045.25p 1,045.25p 932
24/05/2024 1,046.00p 1,046.14p 1,045.25p 1,045.25p 932
23/05/2024 1,052.00p 1,056.00p 1,048.95p 1,050.50p 37,256
22/05/2024 1,052.50p 1,052.50p 1,052.50p 1,052.50p 3,812
21/05/2024 1,063.50p 1,064.00p 1,053.50p 1,055.50p 0
20/05/2024 1,063.50p 1,064.64p 1,064.00p 1,064.00p 259
17/05/2024 1,063.50p 1,067.00p 1,062.13p 1,067.00p 8,267
16/05/2024 1,053.50p 1,062.93p 1,062.75p 1,062.75p 46
15/05/2024 1,053.50p 1,107.50p 1,049.50p 1,058.75p 0
14/05/2024 1,053.50p 1,054.75p 1,053.50p 1,054.75p 1,138
13/05/2024 1,053.50p 1,053.50p 1,053.25p 1,053.25p 11,517
10/05/2024 1,049.00p 1,051.96p 1,048.75p 1,048.75p 19,901