First Trust Global Funds Public Limited Company First Trust Capital Stre...

(CAPS)
Sector: n/a
2,546.25p
2.50p 0.10
Last updated: 11:49:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2,473.50p 2,596.50p 2,501.25p 2,505.50p 0
21/11/2024 2,473.50p 2,505.50p 2,487.17p 2,505.50p 40
20/11/2024 2,473.50p 2,468.75p 2,455.25p 2,459.00p 0
19/11/2024 2,473.50p 2,510.50p 2,410.25p 2,468.25p 0
18/11/2024 2,473.50p 2,479.25p 2,470.60p 2,479.25p 696
15/11/2024 2,370.50p 2,521.00p 2,441.25p 2,486.75p 0
14/11/2024 2,370.50p 2,555.75p 2,452.50p 2,486.75p 0
13/11/2024 2,370.50p 2,501.00p 2,476.50p 2,499.75p 0
12/11/2024 2,370.50p 2,544.75p 2,448.25p 2,493.50p 0
11/11/2024 2,370.50p 2,527.75p 2,429.25p 2,479.25p 0
08/11/2024 2,370.50p 2,496.00p 2,433.75p 2,466.50p 0
07/11/2024 2,370.50p 2,465.50p 2,417.50p 2,433.75p 0
06/11/2024 2,370.50p 2,476.50p 2,375.75p 2,444.75p 0
05/11/2024 2,370.50p 2,375.75p 2,370.50p 2,375.75p 150
04/11/2024 2,373.50p 2,403.50p 2,329.00p 2,372.75p 0
01/11/2024 2,373.50p 2,408.00p 2,354.75p 2,377.50p 0
31/10/2024 2,373.50p 2,392.75p 2,373.00p 2,392.75p 600
30/10/2024 2,380.00p 2,383.25p 2,380.00p 2,383.25p 150
29/10/2024 2,391.50p 2,391.50p 2,383.00p 2,385.75p 450
28/10/2024 2,401.50p 2,401.50p 2,387.42p 2,390.50p 1,146
25/10/2024 2,407.50p 2,408.49p 2,400.75p 2,400.75p 306
24/10/2024 2,410.50p 2,414.25p 2,410.50p 2,424.75p 150
23/10/2024 2,420.50p 2,476.25p 2,383.25p 2,424.75p 0
22/10/2024 2,420.50p 2,420.50p 2,412.50p 2,416.00p 3,276
21/10/2024 2,440.00p 2,440.21p 2,435.50p 2,435.50p 1,047
18/10/2024 2,450.50p 2,447.50p 2,433.50p 2,443.50p 0
17/10/2024 2,450.50p 2,450.50p 2,447.50p 2,447.50p 150
16/10/2024 2,440.50p 2,445.25p 2,440.50p 2,445.25p 150
15/10/2024 2,426.00p 2,438.50p 2,426.00p 2,438.50p 150
14/10/2024 2,415.00p 2,421.00p 2,414.50p 2,421.00p 198
11/10/2024 2,391.50p 2,406.75p 2,386.53p 2,406.75p 510
10/10/2024 2,391.00p 2,391.75p 2,388.50p 2,391.75p 322
09/10/2024 2,384.00p 2,386.00p 2,384.00p 2,386.00p 150
08/10/2024 2,366.00p 2,366.90p 2,364.50p 2,364.50p 3
07/10/2024 2,366.00p 2,371.29p 2,365.25p 2,365.25p 413
04/10/2024 2,366.00p 2,367.75p 2,366.00p 2,367.75p 150
03/10/2024 2,369.50p 2,376.50p 2,369.25p 2,369.25p 687
02/10/2024 2,353.00p 2,354.25p 2,353.00p 2,354.25p 150
01/10/2024 2,326.00p 2,381.75p 2,304.00p 2,354.00p 0
30/09/2024 2,326.00p 2,326.00p 2,325.25p 2,325.25p 150
27/09/2024 2,325.50p 2,336.25p 2,325.50p 2,336.25p 150
26/09/2024 2,322.50p 2,322.50p 2,317.50p 2,317.50p 1,440
25/09/2024 2,320.50p 2,326.50p 2,320.50p 2,326.50p 150
24/09/2024 2,336.50p 2,336.50p 2,329.00p 2,329.00p 150
23/09/2024 2,340.50p 2,342.50p 2,340.50p 2,342.50p 150
20/09/2024 2,331.50p 2,334.00p 2,331.50p 2,334.00p 71
19/09/2024 2,354.50p 2,354.50p 2,339.75p 2,339.75p 3,027
18/09/2024 2,356.50p 2,356.50p 2,350.75p 2,350.75p 150
17/09/2024 2,364.00p 2,373.25p 2,364.00p 2,373.25p 150
16/09/2024 2,355.50p 2,355.50p 2,353.00p 2,353.00p 300
13/09/2024 2,351.50p 2,356.00p 2,349.50p 2,336.75p 806
12/09/2024 2,339.00p 2,341.00p 2,336.75p 2,336.75p 1,707
11/09/2024 2,335.00p 2,335.00p 2,321.50p 2,321.50p 150
10/09/2024 2,332.50p 2,361.75p 2,344.25p 2,357.75p 0
09/09/2024 2,332.50p 2,348.75p 2,330.74p 2,348.75p 3,499
06/09/2024 2,365.50p 2,324.54p 2,317.00p 2,317.00p 427
05/09/2024 2,365.50p 2,332.81p 2,324.25p 2,324.25p 482
04/09/2024 2,365.50p 2,377.25p 2,351.50p 2,360.75p 0
03/09/2024 2,365.50p 2,377.25p 2,365.50p 2,377.25p 1,134
02/09/2024 2,356.00p 2,400.50p 2,330.00p 2,355.25p 0
30/08/2024 2,356.00p 2,357.04p 2,355.25p 2,355.25p 1,082
29/08/2024 2,353.50p 2,384.75p 2,334.00p 2,354.25p 0
28/08/2024 2,353.50p 2,342.75p 2,329.04p 2,342.75p 1,125
27/08/2024 2,353.50p 2,361.75p 2,312.75p 2,329.50p 0
26/08/2024 2,353.50p 2,361.75p 2,302.50p 2,328.00p 0
23/08/2024 2,353.50p 2,361.75p 2,302.50p 2,328.00p 0
22/08/2024 2,353.50p 2,361.75p 2,302.50p 2,328.00p 0
21/08/2024 2,353.50p 2,363.75p 2,316.50p 2,332.25p 0
20/08/2024 2,353.50p 2,362.25p 2,312.00p 2,328.25p 0
19/08/2024 2,353.50p 2,364.50p 2,311.50p 2,334.00p 0
16/08/2024 2,353.50p 2,364.00p 2,302.00p 2,337.25p 0
15/08/2024 2,353.50p 2,353.50p 2,341.00p 2,341.00p 1,294
14/08/2024 2,302.50p 2,343.75p 2,286.75p 2,315.00p 0
13/08/2024 2,302.50p 2,302.50p 2,293.00p 2,301.00p 5,077
12/08/2024 2,315.50p 2,315.50p 2,300.75p 2,300.75p 5,000
09/08/2024 2,312.00p 2,360.00p 2,278.25p 2,307.25p 0
08/08/2024 2,312.00p 2,339.75p 2,258.50p 2,308.75p 0
07/08/2024 2,312.00p 2,346.00p 2,293.75p 2,320.25p 0
06/08/2024 2,312.00p 2,312.00p 2,307.50p 2,307.50p 675
05/08/2024 2,293.50p 2,311.21p 2,267.00p 2,284.25p 6,959
02/08/2024 2,350.50p 2,370.50p 2,278.50p 2,339.25p 0
01/08/2024 2,350.50p 2,350.50p 2,339.25p 2,339.25p 526
31/07/2024 2,322.00p 2,373.75p 2,309.25p 2,340.00p 0
30/07/2024 2,322.00p 2,392.50p 2,317.20p 2,323.75p 5,042
29/07/2024 2,270.50p 2,304.25p 2,302.41p 2,304.25p 416
26/07/2024 2,270.50p 2,309.00p 2,286.95p 2,292.75p 37
25/07/2024 2,270.50p 2,300.88p 2,292.75p 2,292.75p 1
24/07/2024 2,270.50p 2,296.50p 2,235.75p 2,264.00p 0
23/07/2024 2,270.50p 2,285.33p 2,274.07p 2,278.00p 53
22/07/2024 2,270.50p 2,271.92p 2,271.25p 2,271.25p 9
19/07/2024 2,270.50p 2,336.75p 2,241.00p 2,269.50p 0
18/07/2024 2,270.50p 2,295.25p 2,289.40p 2,295.25p 356
17/07/2024 2,270.50p 2,283.75p 2,270.50p 2,283.75p 5,000
16/07/2024 2,261.00p 2,280.50p 2,261.00p 2,280.50p 330
15/07/2024 2,247.50p 2,265.50p 2,258.57p 2,265.50p 15
12/07/2024 2,247.50p 2,260.50p 2,247.50p 2,260.50p 1,470
11/07/2024 2,264.00p 2,265.00p 2,239.00p 2,253.50p 50,651
10/07/2024 2,279.50p 2,240.83p 2,239.50p 2,239.50p 1,390
09/07/2024 2,279.50p 2,248.50p 2,245.61p 2,248.50p 52,261
08/07/2024 2,279.50p 2,244.09p 2,239.07p 2,242.50p 646
05/07/2024 2,279.50p 2,250.89p 2,236.50p 2,236.50p 4
04/07/2024 2,279.50p 2,254.41p 2,243.18p 2,245.25p 432
03/07/2024 2,279.50p 2,268.48p 2,239.62p 2,245.25p 28
02/07/2024 2,279.50p 2,269.88p 2,248.71p 2,261.00p 92
01/07/2024 2,279.50p 2,280.81p 2,260.76p 2,271.00p 627
28/06/2024 2,289.00p 2,289.00p 2,286.50p 2,286.50p 259
27/06/2024 2,294.50p 2,292.96p 2,284.00p 2,284.00p 48
26/06/2024 2,294.50p 2,295.36p 2,287.75p 2,287.75p 148
25/06/2024 2,253.50p 2,301.99p 2,295.00p 2,295.00p 550
24/06/2024 2,253.50p 2,347.25p 2,269.75p 2,314.75p 0
21/06/2024 2,253.50p 2,350.25p 2,258.50p 2,302.50p 0
20/06/2024 2,253.50p 2,342.25p 2,252.75p 2,288.25p 0
19/06/2024 2,253.50p 2,282.25p 2,278.07p 2,282.25p 69
18/06/2024 2,253.50p 2,282.00p 2,276.58p 2,282.00p 159
17/06/2024 2,253.50p 2,301.50p 2,198.50p 2,268.00p 0
14/06/2024 2,253.50p 2,274.75p 2,229.50p 2,251.25p 0
13/06/2024 2,253.50p 2,254.75p 2,222.00p 2,240.50p 0
12/06/2024 2,253.50p 2,253.50p 2,242.00p 2,242.00p 250
11/06/2024 2,229.00p 2,249.75p 2,245.57p 2,249.75p 652
10/06/2024 2,229.00p 2,269.00p 2,228.00p 2,248.00p 0
07/06/2024 2,229.00p 2,269.00p 2,254.42p 2,269.00p 16
06/06/2024 2,229.00p 2,288.25p 2,202.25p 2,252.50p 0
05/06/2024 2,229.00p 2,247.25p 2,228.00p 2,243.00p 0
04/06/2024 2,229.00p 2,242.34p 2,227.58p 2,230.50p 79
03/06/2024 2,229.00p 2,229.46p 2,224.00p 2,224.00p 5,472
31/05/2024 2,240.00p 2,229.50p 2,203.25p 2,217.50p 0
30/05/2024 2,240.00p 2,216.42p 2,213.50p 2,213.50p 781
29/05/2024 2,240.00p 2,221.25p 2,197.75p 2,210.75p 0
28/05/2024 2,240.00p 2,248.82p 2,221.25p 2,221.25p 441
27/05/2024 2,272.00p 2,257.93p 2,253.00p 2,253.00p 85