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

(FCSG)
Sector: n/a
3,239.00p
5.50p 0.17
Last updated: 12:25:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3,135.50p 3,239.50p 3,221.00p 3,176.75p 0
21/11/2024 3,135.50p 3,217.00p 3,135.50p 3,176.75p 0
20/11/2024 3,135.50p 3,154.25p 3,135.00p 3,140.25p 0
19/11/2024 3,135.50p 3,175.23p 3,135.50p 3,147.00p 64
18/11/2024 3,165.00p 3,165.00p 3,147.61p 3,164.25p 512
15/11/2024 3,165.50p 3,165.50p 3,156.25p 3,165.50p 75
14/11/2024 3,161.00p 3,169.35p 3,165.50p 3,165.50p 126
13/11/2024 3,161.00p 3,185.25p 3,104.25p 3,154.25p 0
12/11/2024 3,161.00p 3,161.00p 3,149.75p 3,149.75p 470
11/11/2024 3,158.00p 3,159.25p 3,158.00p 3,159.25p 155
08/11/2024 3,142.00p 3,164.00p 3,087.25p 3,125.25p 0
07/11/2024 3,142.00p 3,142.00p 3,106.50p 3,113.25p 283
06/11/2024 3,072.00p 3,127.29p 3,119.75p 3,119.75p 32
05/11/2024 3,072.00p 3,058.00p 3,046.29p 3,058.00p 980
04/11/2024 3,072.00p 3,050.76p 3,047.25p 3,047.25p 32
01/11/2024 3,072.00p 3,067.50p 3,057.00p 3,057.00p 0
31/10/2024 3,072.00p 3,063.00p 3,050.17p 3,063.00p 202
30/10/2024 3,072.00p 3,067.25p 3,064.94p 3,067.25p 292
29/10/2024 3,072.00p 3,093.38p 3,072.00p 3,074.25p 73
28/10/2024 3,097.00p 3,097.00p 3,086.50p 3,088.00p 2
25/10/2024 3,083.00p 3,096.25p 3,070.25p 3,072.75p 0
24/10/2024 3,083.00p 3,098.52p 3,091.50p 3,093.75p 79
23/10/2024 3,083.00p 3,095.27p 3,083.00p 3,093.75p 776
22/10/2024 3,126.00p 3,129.00p 3,067.75p 3,089.75p 0
21/10/2024 3,126.00p 3,126.00p 3,103.50p 3,103.50p 2,065
18/10/2024 3,120.00p 3,128.25p 3,118.50p 3,128.25p 194
17/10/2024 3,080.75p 3,145.00p 3,131.75p 3,131.75p 8
16/10/2024 3,080.75p 3,156.75p 3,111.00p 3,125.25p 0
15/10/2024 3,080.75p 3,164.50p 3,080.75p 3,116.75p 0
14/10/2024 3,080.75p 3,103.25p 3,080.75p 3,103.25p 0
11/10/2024 3,076.50p 3,080.75p 3,076.50p 3,080.75p 288
10/10/2024 3,079.00p 3,079.00p 3,062.00p 3,062.00p 336
09/10/2024 3,027.00p 3,061.00p 3,048.54p 3,061.00p 13
08/10/2024 3,027.00p 3,083.75p 3,014.00p 3,046.50p 0
07/10/2024 3,027.00p 3,051.50p 3,035.00p 3,035.00p 0
04/10/2024 3,027.00p 3,035.00p 3,027.00p 3,035.00p 1
03/10/2024 3,065.50p 3,066.50p 3,030.50p 3,042.00p 917
02/10/2024 3,039.50p 3,039.50p 3,027.01p 3,035.25p 348
01/10/2024 2,998.00p 3,037.00p 2,998.00p 3,032.25p 150
30/09/2024 3,037.00p 3,037.00p 3,007.00p 3,007.00p 1
27/09/2024 3,044.50p 3,044.50p 3,021.08p 3,041.75p 1,515
26/09/2024 3,067.50p 3,024.50p 3,018.13p 3,024.50p 19
25/09/2024 3,067.50p 3,017.50p 3,011.10p 3,017.50p 608
24/09/2024 3,067.50p 3,030.00p 3,005.50p 3,016.00p 0
23/09/2024 3,067.50p 3,023.75p 3,013.34p 3,023.75p 1,150
20/09/2024 3,067.50p 3,066.00p 2,989.00p 3,023.75p 0
19/09/2024 3,067.50p 3,045.44p 3,033.00p 3,033.00p 377
18/09/2024 3,067.50p 3,045.64p 3,036.25p 3,036.25p 180
17/09/2024 3,067.50p 3,107.75p 3,047.50p 3,069.50p 0
16/09/2024 3,067.50p 3,067.50p 3,040.82p 3,047.50p 133
13/09/2024 3,044.50p 3,063.50p 3,044.01p 3,046.00p 1,975
12/09/2024 3,037.00p 3,086.75p 3,006.25p 3,017.50p 0
11/09/2024 3,037.00p 3,074.25p 2,994.00p 3,017.50p 0
10/09/2024 3,037.00p 3,050.00p 3,048.93p 3,050.00p 21
09/09/2024 3,037.00p 3,037.00p 3,019.00p 3,036.50p 2,458
06/09/2024 3,068.00p 3,047.25p 2,966.25p 3,000.50p 0
05/09/2024 3,068.00p 3,066.00p 2,984.75p 3,015.50p 0
04/09/2024 3,068.00p 3,051.00p 3,037.30p 3,051.00p 82
03/09/2024 3,068.00p 3,104.25p 3,036.00p 3,065.75p 0
02/09/2024 3,068.00p 3,068.25p 3,048.50p 3,048.75p 2,586
30/08/2024 3,051.00p 3,091.00p 3,017.25p 3,048.75p 0
29/08/2024 3,051.00p 3,051.00p 3,045.50p 3,045.50p 1
28/08/2024 3,002.50p 3,032.50p 3,010.50p 3,030.00p 0
27/08/2024 3,002.50p 3,010.50p 3,009.40p 3,010.50p 19
26/08/2024 3,002.50p 3,005.00p 3,000.00p 3,005.00p 290
23/08/2024 3,002.50p 3,005.00p 3,000.00p 3,005.00p 290
22/08/2024 3,002.50p 3,005.00p 3,000.00p 3,005.00p 290
21/08/2024 2,990.50p 3,014.25p 3,003.75p 3,010.75p 0
20/08/2024 2,990.50p 3,007.00p 3,004.01p 3,007.00p 183
19/08/2024 2,990.50p 3,011.00p 3,002.50p 3,011.00p 491
16/08/2024 2,990.50p 3,046.50p 2,988.75p 3,012.50p 0
15/08/2024 2,990.50p 3,004.75p 2,990.50p 3,004.75p 15
14/08/2024 2,944.50p 2,985.50p 2,984.00p 2,984.00p 8
13/08/2024 2,944.50p 2,998.50p 2,936.50p 2,959.25p 0
12/08/2024 2,944.50p 2,981.62p 2,963.24p 2,964.25p 210
09/08/2024 2,944.50p 3,012.75p 2,923.50p 2,972.25p 0
08/08/2024 2,944.50p 3,003.50p 2,942.75p 2,966.50p 0
07/08/2024 2,944.50p 2,992.25p 2,936.00p 2,989.50p 0
06/08/2024 2,944.50p 2,952.25p 2,944.50p 2,952.25p 93
05/08/2024 2,940.00p 2,959.00p 2,931.75p 2,931.75p 450
02/08/2024 2,985.50p 3,048.75p 2,960.25p 3,013.50p 0
01/08/2024 2,985.50p 3,033.00p 3,013.50p 3,013.50p 710
31/07/2024 2,985.50p 3,056.50p 2,984.25p 3,026.75p 0
30/07/2024 2,985.50p 3,014.25p 2,985.00p 3,010.00p 0
29/07/2024 2,985.50p 3,026.75p 2,951.25p 2,985.00p 0
26/07/2024 2,985.50p 2,995.50p 2,985.50p 2,957.75p 1
25/07/2024 2,960.50p 2,988.00p 2,921.75p 2,957.75p 0
24/07/2024 2,960.50p 2,930.00p 2,924.38p 2,930.00p 42
23/07/2024 2,960.50p 2,951.16p 2,947.00p 2,947.00p 48
22/07/2024 2,960.50p 2,944.00p 2,932.19p 2,944.00p 204
19/07/2024 2,960.50p 2,974.50p 2,886.25p 2,922.50p 0
18/07/2024 2,960.50p 2,960.50p 2,946.63p 2,957.00p 1,770
17/07/2024 2,933.00p 2,943.00p 2,886.00p 2,942.50p 0
16/07/2024 2,933.00p 2,941.00p 2,931.50p 2,941.00p 254
15/07/2024 2,924.50p 2,934.00p 2,924.50p 2,934.00p 133
12/07/2024 2,908.50p 2,941.75p 2,917.75p 2,941.75p 0
11/07/2024 2,908.50p 2,932.25p 2,868.50p 2,921.75p 0
10/07/2024 2,908.50p 2,914.00p 2,893.99p 2,909.75p 141
09/07/2024 2,908.50p 2,908.75p 2,908.50p 2,908.75p 54
08/07/2024 2,901.00p 2,954.50p 2,865.25p 2,908.75p 0
05/07/2024 2,901.00p 2,955.75p 2,876.00p 2,906.75p 0
04/07/2024 2,901.00p 2,930.25p 2,916.00p 2,925.75p 0
03/07/2024 2,901.00p 2,965.75p 2,878.25p 2,921.00p 0
02/07/2024 2,901.00p 2,912.00p 2,675.50p 2,912.00p 6,304
01/07/2024 2,971.00p 2,961.00p 2,927.23p 2,931.75p 341
28/06/2024 2,971.00p 2,948.19p 2,941.00p 2,941.00p 508
27/06/2024 2,971.00p 2,991.25p 2,907.25p 2,945.50p 0
26/06/2024 2,971.00p 2,965.50p 2,942.25p 2,945.50p 0
25/06/2024 2,971.00p 2,999.25p 2,934.50p 2,956.00p 0
24/06/2024 2,971.00p 2,971.97p 2,958.46p 2,969.50p 491
21/06/2024 2,945.00p 2,997.50p 2,944.75p 2,962.00p 0
20/06/2024 2,945.00p 2,951.75p 2,943.00p 2,951.75p 1,305
19/06/2024 2,931.50p 2,973.00p 2,898.50p 2,936.50p 0
18/06/2024 2,931.50p 2,941.25p 2,929.00p 2,941.25p 599
17/06/2024 2,922.50p 2,922.50p 2,919.50p 2,919.50p 435
14/06/2024 2,910.00p 2,931.25p 2,879.50p 2,905.75p 0
13/06/2024 2,910.00p 2,904.25p 2,897.12p 2,904.25p 39
12/06/2024 2,910.00p 2,916.51p 2,914.75p 2,914.75p 282
11/06/2024 2,910.00p 2,912.42p 2,905.00p 2,905.00p 195
10/06/2024 2,910.00p 2,921.50p 2,907.75p 2,907.75p 928
07/06/2024 2,882.50p 2,998.50p 2,904.75p 2,933.50p 0
06/06/2024 2,882.50p 2,933.50p 2,919.55p 2,933.50p 794
05/06/2024 2,882.50p 2,939.75p 2,868.50p 2,921.25p 0
04/06/2024 2,882.50p 2,926.75p 2,825.25p 2,874.25p 0
03/06/2024 2,882.50p 2,920.00p 2,878.00p 2,887.50p 713
31/05/2024 2,877.50p 2,877.50p 2,870.75p 2,870.75p 2
30/05/2024 2,920.50p 2,857.25p 2,855.06p 2,857.25p 350
29/05/2024 2,920.50p 2,861.26p 2,855.50p 2,855.50p 768
28/05/2024 2,920.50p 2,932.75p 2,831.00p 2,876.25p 0
27/05/2024 2,920.50p 2,942.25p 2,865.25p 2,895.25p 0