Inv Ft Em Hdlv (HDEM)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729182600 | 1851 | -16.25 | -0.87 | 1846 | 1870 | 1827 | 87 |
| 1729096200 | 1867.25 | 27.25 | 1.48 | 1867.25 | 1867.25 | 1867.25 | 78 |
| 1729009800 | 1840 | -33 | -1.76 | 1840 | 1840 | 1840 | 18 |
| 1728923400 | 1873 | 4.5 | 0.24 | 1856 | 1900.75 | 1847.75 | 125 |
| 1728664200 | 1868.5 | -3 | -0.16 | 1868.5 | 1868.5 | 1868.5 | 342 |
| 1728577800 | 1871.5 | 22 | 1.19 | 1854.5 | 1888.25 | 1854.5 | 698 |
| 1728491400 | 1849.5 | -32.25 | -1.71 | 1842.5 | 1854.5 | 1842.5 | 529 |
| 1728405000 | 1881.75 | -85.25 | -4.33 | 1879.5 | 1886.75 | 1876.25 | 752 |
| 1728318600 | 1967 | 38.75 | 2.01 | 1954.5 | 2001.25 | 1933.5 | 2334 |
| 1728059400 | 1928.25 | 11 | 0.57 | 1926.5 | 1931.75 | 1926.5 | 1284 |
| 1727973000 | 1917.25 | 16.5 | 0.87 | 1917 | 1939 | 1882.25 | 220 |
| 1727886600 | 1900.75 | 46 | 2.48 | 1908 | 1933 | 1879 | 2823 |
| 1727800200 | 1854.75 | 10 | 0.54 | 1854.75 | 1854.75 | 1854.75 | 44 |
| 1727713800 | 1844.75 | 0.25 | 0.01 | 1857.5 | 1872 | 1842.25 | 1856 |
| 1727454600 | 1844.5 | -7.75 | -0.42 | 1844.5 | 1844.5 | 1844.5 | 120 |
| 1727368200 | 1852.25 | 29.25 | 1.60 | 1843 | 1887 | 1837 | 5816 |
| 1727281800 | 1823 | 3 | 0.16 | 1826 | 1836.5 | 1803.25 | 1051 |
| 1727195400 | 1820 | 54.75 | 3.10 | 1811.5 | 1820.5 | 1805.75 | 4708 |
| 1727109000 | 1765.25 | 3.25 | 0.18 | 1765.25 | 1765.25 | 1765.25 | 2395 |
| 1726849800 | 1762 | -5.75 | -0.33 | 1761.5 | 1767.25 | 1742.5 | 665 |
| 1726763400 | 1767.75 | 9.25 | 0.53 | 1764.5 | 1770.5 | 1764.5 | 351 |
| 1726677000 | 1758.5 | -1.75 | -0.10 | 1760 | 1775.25 | 1734.25 | 880 |
| 1726590600 | 1760.25 | 8.25 | 0.47 | 1754.5 | 1795.5 | 1730.5 | 2739 |
| 1726504200 | 1752 | -6.25 | -0.36 | 1752 | 1752 | 1752 | 2266 |
| 1726245000 | 1758.25 | 18 | 1.03 | 1752.5 | 1775.5 | 1729.25 | 657 |
| 1726158600 | 1740.25 | -41.5 | -2.33 | 1746.5 | 1769 | 1716.5 | 1648 |
| 1726072200 | 1781.75 | -9.25 | -0.52 | 1781.75 | 1781.75 | 1781.75 | 1312 |
| 1725985800 | 1791 | -9 | -0.50 | 1791 | 1791 | 1791 | 849 |
| 1725899400 | 1800 | 0.5 | 0.03 | 1800 | 1800 | 1800 | 16 |
| 1725640200 | 1799.5 | -7.5 | -0.42 | 1802 | 1832.5 | 1777.5 | 2312 |
| 1725553800 | 1807 | -0.5 | -0.03 | 1823.5 | 1829.25 | 1794.25 | 285 |
| 1725467400 | 1807.5 | -6 | -0.33 | 1805 | 1808.75 | 1805 | 498 |
| 1725381000 | 1813.5 | -14.25 | -0.78 | 1812.5 | 1835 | 1778.25 | 1184 |
| 1725294600 | 1827.75 | 4.75 | 0.26 | 1823 | 1828.5 | 1823 | 376 |
| 1725035400 | 1823 | -8.75 | -0.48 | 1829 | 1844.5 | 1819.75 | 467 |
| 1724949000 | 1831.75 | 4.5 | 0.25 | 1833 | 1862.25 | 1830.5 | 2928 |
| 1724862600 | 1827.25 | -8 | -0.44 | 1827.25 | 1827.25 | 1827.25 | 233 |
| 1724776200 | 1835.25 | -1 | -0.05 | 1868 | 1868 | 1811 | 1326 |
| 1724430600 | 1836.25 | 8.5 | 0.47 | 1834.5 | 1839.75 | 1829.5 | 706 |
| 1724344200 | 1827.75 | -19 | -1.03 | 1827.75 | 1827.75 | 1827.75 | 215 |
| 1724257800 | 1846.75 | -1.5 | -0.08 | 1847.5 | 1851 | 1806.25 | 824 |
| 1724171400 | 1848.25 | -21.5 | -1.15 | 1860 | 1874.25 | 1780.25 | 1645 |
| 1724085000 | 1869.75 | 17.25 | 0.93 | 1862 | 1871 | 1862 | 727 |
| 1723825800 | 1852.5 | 2.5 | 0.14 | 1852.5 | 1852.5 | 1852.5 | 32 |
| 1723739400 | 1850 | 10.25 | 0.56 | 1850 | 1850 | 1850 | 341 |
| 1723653000 | 1839.75 | 6.25 | 0.34 | 1834 | 1840.25 | 1834 | 226 |
| 1723566600 | 1833.5 | 6.5 | 0.36 | 1829.5 | 1835.75 | 1829.5 | 768 |
| 1723480200 | 1827 | 7 | 0.38 | 1823 | 1829.75 | 1823 | 984 |
| 1723221000 | 1820 | 6.5 | 0.36 | 1812 | 1827.5 | 1763.25 | 391 |
| 1723134600 | 1813.5 | 0 | 0.00 | 1813.5 | 1813.5 | 1813.5 | 31 |
| 1723048200 | 1813.5 | 39.25 | 2.21 | 1804 | 1837 | 1782.75 | 766 |
| 1722961800 | 1774.25 | 15.25 | 0.87 | 1774 | 1815.75 | 1739.75 | 1619 |
| 1722875400 | 1759 | -34 | -1.90 | 1750 | 1796.25 | 1714 | 10796 |
| 1722616200 | 1793 | -28.75 | -1.58 | 1819 | 1825.75 | 1773.75 | 213 |
| 1722529800 | 1821.75 | -0.75 | -0.04 | 1828 | 1845 | 1799.25 | 567 |
| 1722443400 | 1822.5 | 22 | 1.22 | 1822.5 | 1822.5 | 1822.5 | 120 |
| 1722357000 | 1800.5 | -4.5 | -0.25 | 1808 | 1820.75 | 1776.75 | 536 |
| 1722270600 | 1805 | -6.25 | -0.35 | 1800.5 | 1826.25 | 1784 | 677 |
| 1722011400 | 1811.25 | 12.25 | 0.68 | 1809.5 | 1825.5 | 1800.5 | 608 |
| 1721925000 | 1799 | -8.25 | -0.46 | 1800 | 1815 | 1777 | 107 |
| 1721838600 | 1807.25 | -4.5 | -0.25 | 1807.25 | 1807.25 | 1807.25 | 111 |
| 1721752200 | 1811.75 | -7.5 | -0.41 | 1807 | 1813.5 | 1807 | 1009 |
| 1721665800 | 1819.25 | 2.75 | 0.15 | 1815.5 | 1844.75 | 1811.25 | 2484 |
| 1721406600 | 1816.5 | -14.5 | -0.79 | 1816.5 | 1816.5 | 1816.5 | 2060 |
| 1721320200 | 1831 | -2.75 | -0.15 | 1840.5 | 1855 | 1823.5 | 950 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
