Invesco FTSE Emerging Markets High Dividend Low Volatility UCITS ETF (LON:HDEM)
London · Delayed Price · Currency is GBP · Price in GBX 1,912.93
-8.32 (-0.43%)
Aug 1, 2025, 4:14 PM BST
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,916.61 | 1,927.50 | 1,902.00 | 1,908.50 | 1,908.50 | -0.66% | 622 |
| Jul 31, 2025 | 1,934.50 | 1,947.79 | 1,921.25 | 1,921.25 | 1,921.25 | -0.32% | 910 |
| Jul 30, 2025 | 1,985.50 | 1,985.50 | 1,919.50 | 1,927.50 | 1,927.50 | 0.48% | 673 |
| Jul 29, 2025 | 1,921.50 | 1,922.94 | 1,908.00 | 1,918.25 | 1,918.25 | 0.70% | 762 |
| Jul 28, 2025 | 1,927.00 | 1,927.00 | 1,899.50 | 1,905.00 | 1,905.00 | -0.44% | 2,025 |
| Jul 25, 2025 | 1,924.00 | 1,924.00 | 1,910.56 | 1,913.50 | 1,913.50 | -0.04% | 818 |
| Jul 24, 2025 | 1,912.01 | 1,929.50 | 1,907.92 | 1,914.25 | 1,914.25 | 0.46% | 1,654 |
| Jul 23, 2025 | 1,906.50 | 1,909.00 | 1,899.00 | 1,905.50 | 1,905.50 | 0.14% | 247 |
| Jul 22, 2025 | 1,914.00 | 1,915.50 | 1,898.50 | 1,902.75 | 1,902.75 | 0.45% | 4,232 |
| Jul 21, 2025 | 1,903.50 | 1,903.50 | 1,874.50 | 1,894.25 | 1,894.25 | 0.22% | 1,411 |
| Jul 18, 2025 | 1,882.50 | 1,909.00 | 1,882.50 | 1,890.00 | 1,890.00 | -0.03% | 216 |
| Jul 17, 2025 | 1,906.00 | 1,906.00 | 1,884.00 | 1,890.50 | 1,890.50 | 0.80% | 642 |
| Jul 16, 2025 | 1,884.50 | 1,904.50 | 1,875.50 | 1,875.50 | 1,875.50 | -0.33% | 506 |
| Jul 15, 2025 | 1,886.50 | 1,887.90 | 1,873.00 | 1,881.75 | 1,881.75 | 0.04% | 425 |
| Jul 14, 2025 | 1,894.33 | 1,930.00 | 1,869.50 | 1,881.00 | 1,881.00 | 0.78% | 208 |
| Jul 11, 2025 | 1,877.00 | 1,877.00 | 1,864.07 | 1,866.50 | 1,866.50 | 0.05% | 1,449 |
| Jul 10, 2025 | 1,855.50 | 1,927.50 | 1,851.50 | 1,865.50 | 1,865.50 | 0.26% | 14,658 |
| Jul 9, 2025 | 1,879.50 | 1,879.50 | 1,860.75 | 1,860.75 | 1,860.75 | -0.65% | 1,523 |
| Jul 8, 2025 | 1,861.00 | 1,883.50 | 1,861.00 | 1,873.00 | 1,873.00 | 0.05% | 2,094 |
| Jul 7, 2025 | 1,890.50 | 1,891.00 | 1,872.00 | 1,872.00 | 1,872.00 | -0.50% | 1,712 |
| Jul 4, 2025 | 1,890.00 | 1,890.00 | 1,872.50 | 1,881.50 | 1,881.50 | 0.08% | 1,389 |
| Jul 3, 2025 | 1,870.00 | 1,883.97 | 1,868.50 | 1,880.00 | 1,880.00 | 0.36% | 436 |
| Jul 2, 2025 | 1,864.00 | 1,875.00 | 1,842.50 | 1,873.25 | 1,873.25 | 1.85% | 269 |
| Jul 1, 2025 | 1,842.00 | 1,847.50 | 1,818.45 | 1,839.25 | 1,839.25 | -0.31% | 1,940 |
| Jun 30, 2025 | 1,827.50 | 1,845.00 | 1,806.50 | 1,845.00 | 1,845.00 | 1.29% | 1,066 |
| Jun 27, 2025 | 1,830.50 | 1,830.50 | 1,812.50 | 1,821.50 | 1,821.50 | -0.27% | 5,757 |
| Jun 26, 2025 | 1,825.50 | 1,850.00 | 1,816.50 | 1,826.50 | 1,826.50 | 0.22% | 1,530 |
| Jun 25, 2025 | 1,835.68 | 1,843.50 | 1,817.62 | 1,822.50 | 1,822.50 | -0.57% | 4,575 |
| Jun 24, 2025 | 1,855.50 | 1,855.50 | 1,826.00 | 1,833.00 | 1,833.00 | - | 2,645 |
| Jun 23, 2025 | 1,841.00 | 1,848.50 | 1,826.15 | 1,833.00 | 1,833.00 | 0.21% | 125 |
| Jun 20, 2025 | 1,845.50 | 1,845.50 | 1,829.25 | 1,829.25 | 1,829.25 | -0.35% | 715 |
| Jun 19, 2025 | 1,846.50 | 1,879.50 | 1,830.00 | 1,835.75 | 1,835.75 | -0.64% | 242 |
| Jun 18, 2025 | 1,857.00 | 1,857.50 | 1,842.50 | 1,847.50 | 1,847.50 | -0.03% | 538 |
| Jun 17, 2025 | 1,846.00 | 1,853.40 | 1,843.50 | 1,848.00 | 1,848.00 | 0.34% | 4 |
| Jun 16, 2025 | 1,839.00 | 1,846.84 | 1,818.00 | 1,841.75 | 1,841.75 | 0.92% | 520 |
| Jun 13, 2025 | 1,827.00 | 1,831.00 | 1,822.06 | 1,825.00 | 1,825.00 | -0.54% | 23 |
| Jun 12, 2025 | 1,846.50 | 1,846.50 | 1,823.00 | 1,835.00 | 1,835.00 | -1.92% | 1,729 |
| Jun 11, 2025 | 1,871.00 | 1,871.00 | 1,864.50 | 1,871.00 | 1,839.25 | 0.58% | 4,161 |
| Jun 10, 2025 | 1,853.39 | 1,870.00 | 1,853.39 | 1,860.25 | 1,828.69 | 0.98% | 505 |
| Jun 9, 2025 | 1,853.00 | 1,853.00 | 1,835.54 | 1,842.25 | 1,810.99 | 0.11% | 31,218 |
| Jun 6, 2025 | 1,847.00 | 1,847.00 | 1,833.50 | 1,840.25 | 1,809.03 | 0.31% | 570 |
| Jun 5, 2025 | 1,821.00 | 1,843.00 | 1,821.00 | 1,834.50 | 1,803.37 | -0.23% | 999 |
| Jun 4, 2025 | 1,847.00 | 1,848.50 | 1,832.50 | 1,838.75 | 1,807.55 | 0.22% | 26 |
| Jun 3, 2025 | 1,812.50 | 1,838.50 | 1,812.50 | 1,834.75 | 1,803.62 | 0.91% | 1,023 |
| Jun 2, 2025 | 1,818.50 | 1,827.50 | 1,804.50 | 1,818.25 | 1,787.40 | -0.37% | 1,420 |
| May 30, 2025 | 1,859.50 | 1,859.50 | 1,819.50 | 1,825.00 | 1,794.03 | -1.06% | 1,771 |
| May 29, 2025 | 1,862.00 | 1,862.00 | 1,841.07 | 1,844.50 | 1,813.20 | -0.01% | 1,334 |
| May 28, 2025 | 1,855.00 | 1,856.50 | 1,844.75 | 1,844.75 | 1,813.45 | 0.34% | 41 |
| May 27, 2025 | 1,843.00 | 1,843.00 | 1,821.00 | 1,838.50 | 1,807.30 | 0.29% | 129 |
| May 23, 2025 | 1,845.50 | 1,845.50 | 1,772.00 | 1,833.25 | 1,802.14 | -1.04% | 56 |