Market data

Select a section

First Trust Global Funds Public Limited First Trust Innovative Tech UCIT...

(BLOK)
Sector: n/a
3,431.00p
-58.00p -1.66
Last updated: 16:55:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 3,505.50p 3,538.00p 3,413.00p 3,431.00p 3,327
09/10/2025 3,483.00p 3,506.50p 3,483.00p 3,489.00p 1,289
08/10/2025 3,454.00p 3,480.00p 3,450.50p 3,480.00p 3,487
07/10/2025 3,455.00p 3,506.50p 3,455.00p 3,460.50p 1,000
06/10/2025 3,417.00p 3,489.00p 3,417.00p 3,470.25p 498
03/10/2025 3,459.50p 3,460.00p 3,436.50p 3,452.50p 2,134
02/10/2025 3,438.00p 3,456.00p 3,413.00p 3,443.00p 571
01/10/2025 3,379.00p 3,421.50p 3,376.00p 3,410.00p 8,400
30/09/2025 3,404.50p 3,428.00p 3,393.00p 3,398.25p 188
29/09/2025 3,417.50p 3,419.90p 3,390.50p 3,418.50p 626
26/09/2025 3,402.00p 3,413.50p 3,384.50p 3,406.50p 184
25/09/2025 3,392.00p 3,407.00p 3,356.00p 3,407.00p 285
24/09/2025 3,386.50p 3,407.00p 3,365.50p 3,395.50p 121
23/09/2025 3,372.00p 3,408.50p 3,367.50p 3,387.25p 650
22/09/2025 3,395.50p 3,435.00p 3,325.50p 3,381.75p 1,178
19/09/2025 3,393.00p 3,397.50p 3,375.67p 3,381.50p 2,216
18/09/2025 3,389.50p 3,396.00p 3,357.50p 3,385.25p 153
17/09/2025 3,340.00p 3,359.00p 3,330.50p 3,344.00p 7,515
16/09/2025 3,348.00p 3,348.00p 3,318.00p 3,325.25p 414
15/09/2025 3,323.50p 3,352.00p 3,323.50p 3,340.50p 355
12/09/2025 3,414.50p 3,414.50p 3,323.50p 3,331.75p 1,629
11/09/2025 3,333.50p 3,345.00p 3,316.00p 3,344.50p 4,764
10/09/2025 3,327.00p 3,337.50p 3,315.00p 3,324.50p 866
09/09/2025 3,279.00p 3,291.50p 3,267.85p 3,280.50p 1,050
08/09/2025 3,264.00p 3,290.00p 3,257.00p 3,280.00p 126
05/09/2025 3,285.00p 3,291.00p 3,241.00p 3,258.00p 185
04/09/2025 3,277.00p 3,278.20p 3,255.00p 3,272.00p 735
03/09/2025 3,267.00p 3,290.50p 3,243.00p 3,246.00p 472
02/09/2025 3,285.50p 3,290.00p 3,252.76p 3,255.50p 1,223
01/09/2025 3,281.00p 3,287.50p 3,254.00p 3,285.50p 604
29/08/2025 3,291.50p 3,303.00p 3,264.00p 3,279.50p 3,803
28/08/2025 3,299.50p 3,298.50p 3,269.50p 3,280.75p 2,292
27/08/2025 3,299.50p 3,307.50p 3,274.00p 3,285.50p 504
26/08/2025 3,310.50p 3,310.50p 3,277.50p 3,288.50p 213
25/08/2025 3,296.50p 3,332.50p 3,271.50p 3,310.75p 142
22/08/2025 3,296.50p 3,332.50p 3,271.50p 3,310.75p 142
21/08/2025 3,281.50p 3,297.00p 3,274.50p 3,283.50p 3,642
20/08/2025 3,300.00p 3,289.00p 3,266.00p 3,285.25p 2,418
19/08/2025 3,300.00p 3,302.00p 3,280.50p 3,290.00p 120
18/08/2025 3,300.00p 3,300.00p 3,256.00p 3,273.00p 846
15/08/2025 3,293.50p 3,302.50p 3,271.22p 3,285.00p 871
14/08/2025 3,273.00p 3,298.00p 3,249.74p 3,268.50p 5,232
13/08/2025 3,271.00p 3,289.00p 3,267.00p 3,278.75p 375
12/08/2025 3,268.50p 3,276.20p 3,252.04p 3,267.00p 1,537
11/08/2025 3,276.50p 3,278.00p 3,248.50p 3,269.25p 104
08/08/2025 3,255.50p 3,267.50p 3,220.00p 3,258.50p 941
07/08/2025 3,248.50p 3,289.00p 3,241.00p 3,245.75p 7,365
06/08/2025 3,264.50p 3,266.00p 3,235.50p 3,245.50p 8,551
05/08/2025 3,277.00p 3,281.00p 3,236.06p 3,249.25p 1,054
04/08/2025 3,243.50p 3,255.00p 3,219.75p 3,254.00p 676
01/08/2025 3,256.00p 3,267.00p 3,206.15p 3,216.25p 603
31/07/2025 3,315.50p 3,315.50p 3,265.00p 3,287.25p 108
30/07/2025 3,354.50p 3,354.50p 3,270.00p 3,281.00p 1,347
29/07/2025 3,283.50p 3,319.00p 3,279.00p 3,291.50p 1,383
28/07/2025 3,316.50p 3,318.00p 3,208.50p 3,285.50p 281
25/07/2025 3,285.50p 3,285.50p 3,259.50p 3,284.25p 705
24/07/2025 3,279.50p 3,285.50p 3,259.50p 3,274.00p 647
23/07/2025 3,256.50p 3,278.00p 3,256.50p 3,262.25p 324
22/07/2025 3,241.50p 3,265.00p 3,231.00p 3,250.00p 1,502
21/07/2025 3,255.00p 3,278.00p 3,255.00p 3,272.25p 418
18/07/2025 3,264.50p 3,285.50p 3,262.50p 3,263.50p 557
17/07/2025 3,275.50p 3,275.50p 3,236.00p 3,267.00p 2,575
16/07/2025 3,249.00p 3,258.00p 3,211.50p 3,231.75p 1,445
15/07/2025 3,239.50p 3,269.00p 3,239.50p 3,249.25p 1,648
14/07/2025 3,227.50p 3,228.50p 3,207.00p 3,228.50p 276
11/07/2025 3,244.50p 3,248.50p 3,219.00p 3,228.50p 12,330
10/07/2025 3,221.00p 3,246.50p 3,220.00p 3,237.50p 1,722
09/07/2025 3,232.00p 3,241.00p 3,187.50p 3,218.25p 2,109
08/07/2025 3,198.00p 3,240.65p 3,198.00p 3,222.25p 4,981
07/07/2025 3,160.50p 3,266.50p 3,160.50p 3,202.00p 2,624
04/07/2025 3,206.00p 3,216.50p 3,197.50p 3,214.50p 229
03/07/2025 3,214.50p 3,232.55p 3,190.98p 3,225.50p 255
02/07/2025 3,172.00p 3,212.00p 3,172.00p 3,206.00p 113
01/07/2025 3,179.00p 3,179.00p 3,150.54p 3,171.75p 297
30/06/2025 3,195.50p 3,203.50p 3,160.00p 3,185.00p 1,231
27/06/2025 3,169.50p 3,176.00p 3,144.43p 3,174.25p 1,050
26/06/2025 3,147.50p 3,155.50p 3,141.00p 3,149.50p 658
25/06/2025 3,168.00p 3,180.00p 3,146.50p 3,146.50p 499
24/06/2025 3,176.50p 3,176.50p 3,138.00p 3,158.00p 992
23/06/2025 3,101.50p 3,134.00p 3,101.50p 3,118.25p 923
20/06/2025 3,106.50p 3,123.50p 3,106.08p 3,109.25p 45
19/06/2025 3,120.00p 3,131.50p 3,091.72p 3,101.50p 4,428
18/06/2025 3,135.00p 3,149.00p 3,129.00p 3,137.00p 269
17/06/2025 3,136.00p 3,150.00p 3,105.00p 3,134.50p 305
16/06/2025 3,136.50p 3,145.00p 3,114.83p 3,137.25p 2,335
13/06/2025 3,107.50p 3,128.00p 3,095.75p 3,111.25p 479
12/06/2025 3,143.50p 3,146.00p 3,115.50p 3,138.00p 2,831
11/06/2025 3,164.50p 3,177.50p 3,131.00p 3,150.00p 8,244
10/06/2025 3,160.50p 3,161.00p 3,135.00p 3,148.00p 1,455
09/06/2025 3,136.50p 3,138.05p 3,121.31p 3,129.00p 80
06/06/2025 3,120.00p 3,136.00p 3,084.50p 3,131.00p 886
05/06/2025 3,107.00p 3,108.50p 3,078.50p 3,097.50p 666
04/06/2025 3,113.50p 3,114.00p 3,090.00p 3,101.00p 558
03/06/2025 3,083.50p 3,098.00p 3,074.50p 3,090.00p 529
02/06/2025 3,064.00p 3,070.50p 3,047.50p 3,061.75p 135
30/05/2025 3,094.50p 3,098.50p 3,075.17p 3,081.00p 607
29/05/2025 3,120.00p 3,120.00p 3,074.00p 3,087.00p 795
28/05/2025 3,103.50p 3,104.50p 3,078.99p 3,082.50p 593
27/05/2025 3,054.00p 3,107.00p 3,054.00p 3,083.75p 928
26/05/2025 3,073.50p 3,093.00p 3,036.00p 3,049.25p 5,181
23/05/2025 3,073.50p 3,093.00p 3,036.00p 3,049.25p 5,181
22/05/2025 3,087.50p 3,109.50p 3,067.00p 3,080.50p 697
21/05/2025 3,097.50p 3,123.50p 3,097.50p 3,116.50p 193
20/05/2025 3,136.00p 3,146.50p 3,118.00p 3,131.50p 318
19/05/2025 3,108.00p 3,126.50p 3,083.04p 3,121.00p 1,814
16/05/2025 3,119.50p 3,140.00p 3,118.17p 3,130.25p 167
15/05/2025 3,119.50p 3,126.25p 3,097.00p 3,126.25p 7,305
14/05/2025 3,129.00p 3,137.50p 3,102.00p 3,113.75p 972
13/05/2025 3,107.00p 3,124.00p 3,097.40p 3,124.00p 137
12/05/2025 3,098.50p 3,140.00p 3,044.50p 3,091.00p 312
09/05/2025 3,028.50p 3,046.00p 3,016.54p 3,023.75p 828
08/05/2025 3,018.50p 3,049.50p 2,954.50p 3,013.00p 423
07/05/2025 3,002.00p 3,014.50p 2,975.50p 2,993.00p 502
06/05/2025 3,019.00p 3,021.00p 2,976.36p 2,995.25p 112
05/05/2025 2,980.50p 3,006.25p 2,975.90p 3,003.75p 20
02/05/2025 2,980.50p 3,006.25p 2,975.90p 3,003.75p 20
01/05/2025 2,969.00p 2,979.50p 2,955.50p 2,970.50p 846
30/04/2025 2,939.50p 2,940.50p 2,914.50p 2,923.75p 602
29/04/2025 2,924.00p 2,927.00p 2,904.25p 2,927.00p 69
28/04/2025 2,932.50p 2,932.50p 2,901.75p 2,901.75p 193
25/04/2025 2,933.00p 2,933.00p 2,894.49p 2,907.25p 310
24/04/2025 2,891.00p 2,928.50p 2,861.50p 2,901.50p 222
23/04/2025 2,881.50p 2,903.50p 2,878.50p 2,893.50p 2,632
22/04/2025 2,821.00p 2,822.00p 2,792.40p 2,820.50p 679
21/04/2025 2,839.00p 2,848.00p 2,817.31p 2,825.25p 920
18/04/2025 2,839.00p 2,848.00p 2,817.31p 2,825.25p 920
17/04/2025 2,839.00p 2,848.00p 2,817.31p 2,825.25p 920
16/04/2025 2,788.50p 2,869.50p 2,788.50p 2,846.25p 886
15/04/2025 2,851.50p 2,865.35p 2,838.50p 2,857.25p 347
14/04/2025 2,859.00p 2,907.00p 2,838.40p 2,843.75p 628
11/04/2025 2,794.00p 2,829.50p 2,774.00p 2,785.50p 587

Market data

Select a section