Market data

Select a section

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

(CESG)
Sector: n/a
$40.74
$0.08 0.20
Last updated: 16:37:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section