Market data

Select a section

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

(CESG)
Sector: n/a
$39.42
$0.28 0.72
Last updated: 16:39:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $40.48 $40.49 $39.34 $40.26 0
14/11/2024 $40.48 $40.78 $40.12 $40.26 0
13/11/2024 $40.48 $40.66 $39.94 $40.12 0
12/11/2024 $40.48 $40.48 $40.18 $40.18 300
11/11/2024 $40.64 $40.72 $40.39 $40.64 0
08/11/2024 $40.64 $40.96 $40.16 $40.39 0
07/11/2024 $40.64 $40.64 $40.42 $40.42 186
06/11/2024 $39.75 $40.74 $39.80 $40.19 0
05/11/2024 $39.75 $39.80 $39.75 $39.79 683
04/11/2024 $39.92 $40.02 $39.02 $39.47 0
01/11/2024 $39.92 $40.13 $39.34 $39.59 0
31/10/2024 $39.92 $40.00 $39.10 $39.44 0
30/10/2024 $39.92 $40.25 $39.18 $39.90 0
29/10/2024 $39.92 $39.98 $39.89 $39.98 222
28/10/2024 $40.17 $40.17 $40.11 $40.11 136
25/10/2024 $40.74 $40.13 $39.88 $39.88 0
24/10/2024 $40.74 $40.61 $40.04 $40.05 0
23/10/2024 $40.74 $40.29 $40.05 $40.05 3
22/10/2024 $40.74 $40.58 $39.90 $40.13 0
21/10/2024 $40.74 $40.74 $40.36 $40.36 60
18/10/2024 $40.67 $40.81 $40.64 $40.76 0
17/10/2024 $40.67 $41.28 $40.69 $40.79 0
16/10/2024 $40.67 $41.08 $40.39 $40.69 0
15/10/2024 $40.67 $40.80 $40.67 $40.80 150
14/10/2024 $40.31 $40.55 $40.29 $40.55 0
11/10/2024 $40.19 $40.31 $40.19 $40.31 191
10/10/2024 $39.97 $40.59 $39.45 $39.95 0
09/10/2024 $39.97 $40.06 $39.97 $40.06 185
08/10/2024 $39.88 $40.18 $39.45 $39.84 0
07/10/2024 $39.88 $39.88 $39.83 $39.83 12
04/10/2024 $40.22 $40.14 $39.48 $39.75 0
03/10/2024 $40.22 $40.22 $39.75 $39.88 333
02/10/2024 $40.34 $40.34 $40.26 $40.26 176
01/10/2024 $39.89 $40.52 $39.89 $40.26 1,280
30/09/2024 $40.35 $40.75 $40.22 $40.31 0
27/09/2024 $40.35 $41.09 $40.04 $40.75 0
26/09/2024 $40.35 $41.06 $40.02 $40.57 0
25/09/2024 $40.35 $40.35 $40.31 $40.31 47
24/09/2024 $40.39 $40.47 $40.22 $40.36 0
23/09/2024 $40.39 $40.82 $39.58 $40.38 0
20/09/2024 $40.39 $40.39 $40.13 $40.13 75
19/09/2024 $40.37 $40.37 $40.22 $40.22 36
18/09/2024 $40.51 $40.62 $39.87 $40.09 0
17/09/2024 $40.51 $40.77 $39.94 $40.42 0
16/09/2024 $40.51 $40.51 $40.24 $40.24 150
13/09/2024 $39.98 $40.52 $39.81 $39.81 0
12/09/2024 $39.98 $40.33 $39.27 $39.81 0
11/09/2024 $39.98 $40.24 $39.16 $39.30 0
10/09/2024 $39.98 $39.93 $39.72 $39.83 0
09/09/2024 $39.98 $40.30 $39.44 $39.82 0
06/09/2024 $39.98 $39.96 $39.27 $39.45 0
05/09/2024 $39.98 $40.18 $39.29 $39.69 0
04/09/2024 $39.98 $40.19 $39.80 $40.12 0
03/09/2024 $39.98 $40.43 $39.88 $40.14 0
02/09/2024 $39.98 $40.58 $39.68 $40.06 0
30/08/2024 $39.98 $40.64 $39.77 $40.06 0
29/08/2024 $39.98 $40.31 $39.81 $40.08 0
28/08/2024 $39.98 $40.00 $39.98 $40.00 197
27/08/2024 $39.37 $39.89 $39.65 $39.83 0
26/08/2024 $39.37 $39.37 $39.33 $39.33 90
23/08/2024 $39.37 $39.37 $39.33 $39.33 90
22/08/2024 $39.37 $39.37 $39.33 $39.33 90
21/08/2024 $38.84 $39.36 $39.14 $39.35 0
20/08/2024 $38.84 $39.62 $38.65 $39.15 0
19/08/2024 $38.84 $39.58 $38.77 $39.10 0
16/08/2024 $38.84 $38.85 $38.84 $38.85 310
15/08/2024 $38.52 $38.64 $38.50 $38.64 15
14/08/2024 $37.92 $38.67 $37.64 $38.33 0
13/08/2024 $37.92 $38.34 $37.21 $37.95 0
12/08/2024 $37.92 $37.92 $37.90 $37.90 210
09/08/2024 $37.48 $38.36 $37.30 $37.96 0
08/08/2024 $37.48 $38.08 $36.98 $37.76 0
07/08/2024 $37.48 $38.28 $37.40 $38.01 0
06/08/2024 $37.89 $38.16 $37.17 $37.48 0
05/08/2024 $37.89 $37.89 $37.42 $37.42 762
02/08/2024 $38.47 $38.47 $38.47 $38.47 100
01/08/2024 $38.06 $39.16 $38.20 $38.48 0
31/07/2024 $38.06 $39.27 $38.27 $38.86 0
30/07/2024 $38.06 $38.68 $38.37 $38.62 0
29/07/2024 $38.06 $38.86 $37.90 $38.37 0
26/07/2024 $38.06 $38.83 $38.07 $38.10 0
25/07/2024 $38.06 $38.14 $37.53 $38.10 0
24/07/2024 $38.06 $38.43 $37.51 $37.86 0
23/07/2024 $38.06 $38.11 $37.63 $38.05 0
22/07/2024 $38.06 $38.06 $38.02 $38.02 228
19/07/2024 $37.25 $38.37 $37.38 $37.74 0
18/07/2024 $37.25 $38.94 $38.18 $38.37 0

Market data

Select a section