Market data

Select a section

First Trust Global Funds Public Limited Company Ft Glob Cap Str Esg Lead...

(CESG)
Sector: n/a
$42.67
$0.26 0.61
Last updated: 16:48:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $41.89 $43.12 $42.41 $42.67 0
15/05/2025 $41.89 $42.41 $41.84 $42.41 0
14/05/2025 $41.89 $42.36 $41.54 $41.93 0
13/05/2025 $41.89 $42.66 $41.56 $42.11 0
12/05/2025 $41.89 $43.97 $40.08 $41.78 0
09/05/2025 $41.89 $42.55 $41.38 $41.93 0
08/05/2025 $41.89 $42.56 $41.76 $42.05 0
07/05/2025 $41.89 $42.59 $41.54 $42.13 0
06/05/2025 $41.89 $42.16 $41.57 $42.11 0
05/05/2025 $41.89 $41.95 $41.89 $41.95 69
02/05/2025 $41.89 $41.95 $41.89 $41.95 69
01/05/2025 $40.65 $41.82 $41.40 $41.60 0
30/04/2025 $40.65 $41.70 $40.81 $41.40 0
29/04/2025 $40.65 $41.08 $40.88 $41.07 0
28/04/2025 $40.65 $41.02 $40.69 $40.94 0
25/04/2025 $40.65 $40.69 $40.65 $40.69 97
24/04/2025 $40.50 $40.81 $40.58 $40.81 0
23/04/2025 $40.50 $41.72 $38.90 $40.94 0
22/04/2025 $40.50 $42.64 $40.34 $40.84 0
21/04/2025 $40.50 $40.65 $40.50 $40.65 4
18/04/2025 $40.50 $40.65 $40.50 $40.65 4
17/04/2025 $40.50 $40.65 $40.50 $40.65 4
16/04/2025 $39.43 $41.20 $40.07 $40.79 0
15/04/2025 $39.43 $40.99 $40.65 $40.93 0
14/04/2025 $39.43 $40.93 $39.94 $40.65 0
11/04/2025 $39.43 $40.16 $39.22 $39.60 0
10/04/2025 $39.43 $39.43 $39.33 $39.33 10
09/04/2025 $38.33 $38.09 $36.80 $37.65 0
08/04/2025 $38.33 $38.60 $38.33 $38.60 150
07/04/2025 $38.27 $38.27 $37.33 $37.33 13
04/04/2025 $39.90 $41.33 $39.62 $39.66 456
03/04/2025 $41.01 $42.01 $40.79 $41.35 0
02/04/2025 $41.01 $41.35 $41.01 $41.28 33
01/04/2025 $40.92 $41.67 $40.53 $41.24 0
31/03/2025 $40.92 $41.08 $40.40 $40.91 0
28/03/2025 $40.92 $41.60 $40.59 $41.08 0
27/03/2025 $40.92 $41.59 $40.47 $41.21 0
26/03/2025 $40.92 $41.49 $40.55 $41.08 0
25/03/2025 $40.92 $41.06 $40.92 $41.06 43
24/03/2025 $40.68 $41.52 $40.57 $41.03 0
21/03/2025 $40.68 $40.75 $40.68 $40.75 150
20/03/2025 $41.13 $41.13 $41.07 $41.07 116
19/03/2025 $41.17 $41.17 $41.16 $41.16 35
18/03/2025 $40.92 $41.28 $40.95 $41.02 0
17/03/2025 $40.92 $41.01 $40.92 $41.01 107
14/03/2025 $41.54 $40.99 $39.95 $40.53 0
13/03/2025 $41.54 $40.92 $39.85 $40.28 0
12/03/2025 $41.54 $41.43 $40.38 $40.58 0
11/03/2025 $41.54 $41.92 $40.80 $40.80 0
10/03/2025 $41.54 $41.62 $41.54 $41.62 20
07/03/2025 $41.16 $41.91 $41.09 $41.30 0
06/03/2025 $41.16 $41.51 $40.45 $41.29 0
05/03/2025 $41.16 $41.16 $41.07 $41.07 150
04/03/2025 $41.28 $41.28 $40.93 $40.93 150
03/03/2025 $40.88 $41.46 $40.73 $41.40 0
28/02/2025 $40.88 $40.88 $40.73 $40.73 150
27/02/2025 $40.85 $41.24 $40.77 $40.95 0
26/02/2025 $40.85 $41.78 $41.04 $41.24 0
25/02/2025 $40.85 $41.04 $40.85 $41.03 150
24/02/2025 $40.67 $40.87 $40.46 $40.87 750
21/02/2025 $40.70 $41.32 $40.66 $40.74 0
20/02/2025 $40.70 $41.31 $40.23 $40.66 0
19/02/2025 $40.70 $40.70 $40.58 $40.58 150
18/02/2025 $40.77 $40.77 $40.64 $40.64 150
17/02/2025 $40.61 $41.15 $40.03 $40.66 0
14/02/2025 $40.61 $40.90 $40.66 $40.69 0
13/02/2025 $40.61 $40.72 $40.38 $40.72 225
12/02/2025 $40.50 $40.87 $40.13 $40.26 0
11/02/2025 $40.50 $40.37 $40.06 $40.35 0
10/02/2025 $40.50 $40.76 $39.96 $40.25 0
07/02/2025 $40.50 $40.50 $40.17 $40.17 154
06/02/2025 $40.51 $40.53 $40.37 $40.17 108
05/02/2025 $40.26 $40.34 $39.52 $40.17 0
04/02/2025 $40.26 $40.26 $40.19 $40.06 992
03/02/2025 $40.50 $40.42 $39.25 $40.06 0
31/01/2025 $40.50 $40.55 $40.31 $40.42 1,108
30/01/2025 $39.77 $41.15 $40.33 $40.66 0
29/01/2025 $39.77 $40.47 $40.17 $40.44 0
28/01/2025 $39.77 $40.81 $39.84 $40.35 0
27/01/2025 $39.77 $40.22 $39.77 $40.22 300
24/01/2025 $39.93 $39.97 $39.92 $39.92 358
23/01/2025 $39.76 $40.23 $39.10 $39.73 0
22/01/2025 $39.76 $39.95 $39.68 $39.68 0
21/01/2025 $39.76 $40.14 $38.98 $39.54 0
20/01/2025 $39.76 $39.76 $39.54 $39.54 150
17/01/2025 $39.26 $39.88 $38.80 $39.42 0
16/01/2025 $39.26 $39.19 $38.92 $39.00 0
15/01/2025 $39.26 $39.27 $39.00 $39.00 320
14/01/2025 $40.19 $39.11 $38.32 $38.56 0
13/01/2025 $40.19 $38.76 $37.91 $38.32 0
10/01/2025 $40.19 $39.31 $38.07 $38.45 0
09/01/2025 $40.19 $39.51 $38.85 $38.98 0
08/01/2025 $40.19 $39.41 $38.49 $38.91 0
07/01/2025 $40.19 $39.37 $38.70 $39.10 0
06/01/2025 $40.19 $39.38 $38.79 $39.17 0
03/01/2025 $40.19 $39.45 $38.48 $39.00 0
02/01/2025 $40.19 $39.73 $38.79 $39.04 0
01/01/2025 $40.19 $39.22 $39.05 $39.22 0
31/12/2024 $40.19 $39.22 $39.05 $39.22 0
30/12/2024 $40.19 $39.48 $38.92 $39.05 0
27/12/2024 $40.19 $39.61 $39.33 $39.47 0
26/12/2024 $40.19 $39.37 $39.08 $39.33 0
25/12/2024 $40.19 $39.37 $39.08 $39.33 0
24/12/2024 $40.19 $39.37 $39.08 $39.33 0
23/12/2024 $40.19 $39.38 $39.03 $39.08 0
20/12/2024 $40.19 $39.36 $38.76 $39.33 0
19/12/2024 $40.19 $39.38 $38.97 $39.22 0
18/12/2024 $40.19 $40.04 $39.85 $39.92 0
17/12/2024 $40.19 $40.35 $39.94 $40.00 0
16/12/2024 $40.19 $40.43 $40.14 $40.35 0
13/12/2024 $40.19 $40.34 $40.18 $40.34 173
12/12/2024 $40.53 $40.56 $40.45 $40.45 147
11/12/2024 $40.73 $40.73 $40.63 $40.63 134
10/12/2024 $40.36 $40.92 $40.36 $40.62 3
09/12/2024 $41.03 $41.03 $40.86 $40.86 150
06/12/2024 $41.37 $41.23 $41.08 $41.08 0
05/12/2024 $41.37 $41.72 $40.90 $41.15 0
04/12/2024 $41.37 $41.07 $40.92 $41.02 0
03/12/2024 $41.37 $41.40 $41.04 $41.04 183
02/12/2024 $41.03 $41.50 $40.46 $41.01 0
29/11/2024 $41.03 $41.08 $40.46 $41.08 0
28/11/2024 $41.03 $41.03 $40.99 $40.99 150
27/11/2024 $39.96 $41.43 $40.39 $41.05 0
26/11/2024 $39.96 $41.16 $40.62 $40.71 0
25/11/2024 $39.96 $41.12 $40.04 $40.76 0
22/11/2024 $39.96 $41.04 $39.68 $40.04 0
21/11/2024 $39.96 $40.58 $39.68 $40.04 0
20/11/2024 $39.96 $40.00 $39.67 $39.68 0
19/11/2024 $39.96 $39.96 $39.88 $39.88 148
18/11/2024 $39.94 $40.02 $39.94 $40.01 150

Market data

Select a section