First Trust Global Funds Public Limited Company FT Emerging Markets Alph...
(FEM)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
2,637.00p
|
2,653.00p
|
2,637.00p
|
2,650.50p
|
133
|
|
21/11/2024
|
2,627.00p
|
2,656.50p
|
2,626.00p
|
2,650.50p
|
0
|
|
20/11/2024
|
2,627.00p
|
2,644.12p
|
2,629.03p
|
2,635.00p
|
844
|
|
19/11/2024
|
2,627.00p
|
2,646.00p
|
2,639.50p
|
2,639.50p
|
0
|
|
18/11/2024
|
2,627.00p
|
2,642.00p
|
2,603.00p
|
2,642.00p
|
119
|
|
15/11/2024
|
2,627.00p
|
2,627.00p
|
2,622.00p
|
2,610.00p
|
3
|
|
14/11/2024
|
2,627.00p
|
2,644.50p
|
2,585.00p
|
2,618.00p
|
0
|
|
13/11/2024
|
2,627.00p
|
2,618.00p
|
2,613.21p
|
2,618.00p
|
7
|
|
12/11/2024
|
2,627.00p
|
2,653.00p
|
2,592.50p
|
2,615.00p
|
0
|
|
11/11/2024
|
2,627.00p
|
2,672.50p
|
2,619.50p
|
2,639.00p
|
0
|
|
08/11/2024
|
2,627.00p
|
2,630.00p
|
2,627.43p
|
2,630.00p
|
3
|
|
07/11/2024
|
2,627.00p
|
2,675.00p
|
2,631.50p
|
2,666.50p
|
0
|
|
06/11/2024
|
2,627.00p
|
2,664.50p
|
2,601.00p
|
2,631.50p
|
0
|
|
05/11/2024
|
2,627.00p
|
2,627.00p
|
2,606.34p
|
2,611.00p
|
51
|
|
04/11/2024
|
2,593.00p
|
2,599.00p
|
2,579.00p
|
2,594.00p
|
0
|
|
01/11/2024
|
2,593.00p
|
2,593.00p
|
2,581.46p
|
2,583.00p
|
520
|
|
31/10/2024
|
2,596.00p
|
2,609.50p
|
2,543.00p
|
2,582.00p
|
0
|
|
30/10/2024
|
2,596.00p
|
2,607.50p
|
2,550.00p
|
2,565.00p
|
0
|
|
29/10/2024
|
2,596.00p
|
2,635.50p
|
2,586.00p
|
2,596.00p
|
0
|
|
28/10/2024
|
2,596.00p
|
2,610.50p
|
2,588.39p
|
2,610.50p
|
82
|
|
25/10/2024
|
2,596.00p
|
2,621.00p
|
2,594.00p
|
2,607.00p
|
0
|
|
24/10/2024
|
2,596.00p
|
2,646.50p
|
2,593.50p
|
2,620.00p
|
0
|
|
23/10/2024
|
2,596.00p
|
2,631.01p
|
2,620.00p
|
2,620.00p
|
172
|
|
22/10/2024
|
2,596.00p
|
2,611.00p
|
2,595.13p
|
2,611.00p
|
15
|
|
21/10/2024
|
2,596.00p
|
2,596.00p
|
2,584.21p
|
2,586.00p
|
75
|
|
18/10/2024
|
2,570.00p
|
2,638.50p
|
2,573.00p
|
2,607.00p
|
0
|
|
17/10/2024
|
2,570.00p
|
2,610.50p
|
2,551.50p
|
2,573.00p
|
0
|
|
16/10/2024
|
2,570.00p
|
2,610.50p
|
2,600.21p
|
2,610.50p
|
65
|
|
15/10/2024
|
2,570.00p
|
2,570.00p
|
2,568.00p
|
2,568.00p
|
800
|
|
14/10/2024
|
2,643.50p
|
2,640.23p
|
2,633.00p
|
2,633.00p
|
4
|
|
11/10/2024
|
2,643.00p
|
2,643.50p
|
2,643.00p
|
2,643.50p
|
4
|
|
10/10/2024
|
2,583.00p
|
2,676.50p
|
2,621.50p
|
2,630.00p
|
0
|
|
09/10/2024
|
2,583.00p
|
2,631.78p
|
2,576.07p
|
2,630.00p
|
9
|
|
08/10/2024
|
2,689.00p
|
2,647.50p
|
2,644.92p
|
2,647.50p
|
36
|
|
07/10/2024
|
2,689.00p
|
2,731.00p
|
2,722.24p
|
2,731.00p
|
5
|
|
04/10/2024
|
2,689.00p
|
2,719.00p
|
2,689.00p
|
2,704.00p
|
92
|
|
03/10/2024
|
2,653.00p
|
2,704.77p
|
2,662.62p
|
2,673.50p
|
40
|
|
02/10/2024
|
2,653.00p
|
2,704.87p
|
2,692.00p
|
2,692.00p
|
632
|
|
01/10/2024
|
2,653.00p
|
2,690.00p
|
2,634.00p
|
2,661.00p
|
0
|
|
30/09/2024
|
2,653.00p
|
2,659.00p
|
2,653.00p
|
2,659.00p
|
70
|
|
27/09/2024
|
2,595.00p
|
2,673.00p
|
2,636.00p
|
2,673.00p
|
4
|
|
26/09/2024
|
2,595.00p
|
2,697.00p
|
2,607.50p
|
2,649.00p
|
0
|
|
25/09/2024
|
2,595.00p
|
2,607.68p
|
2,595.00p
|
2,607.50p
|
2,008
|
|
24/09/2024
|
2,517.00p
|
2,641.00p
|
2,553.50p
|
2,613.00p
|
0
|
|
23/09/2024
|
2,517.00p
|
2,568.80p
|
2,552.42p
|
2,553.50p
|
30
|
|
20/09/2024
|
2,517.00p
|
2,578.50p
|
2,527.50p
|
2,545.50p
|
0
|
|
19/09/2024
|
2,517.00p
|
2,561.50p
|
2,511.00p
|
2,544.50p
|
0
|
|
18/09/2024
|
2,517.00p
|
2,526.50p
|
2,500.25p
|
2,511.00p
|
0
|
|
17/09/2024
|
2,517.00p
|
2,518.00p
|
2,506.39p
|
2,518.00p
|
72
|
|
16/09/2024
|
2,500.00p
|
2,502.25p
|
2,478.57p
|
2,502.25p
|
209
|
|
13/09/2024
|
2,500.00p
|
2,523.00p
|
2,500.00p
|
2,494.00p
|
25
|
|
12/09/2024
|
2,587.00p
|
2,514.25p
|
2,464.00p
|
2,464.00p
|
0
|
|
11/09/2024
|
2,587.00p
|
2,487.00p
|
2,451.00p
|
2,475.75p
|
0
|
|
10/09/2024
|
2,587.00p
|
2,494.48p
|
2,475.75p
|
2,475.75p
|
200
|
|
09/09/2024
|
2,587.00p
|
2,502.50p
|
2,468.57p
|
2,502.50p
|
1,693
|
|
06/09/2024
|
2,587.00p
|
2,568.50p
|
2,500.75p
|
2,511.00p
|
0
|
|
05/09/2024
|
2,587.00p
|
2,558.79p
|
2,534.83p
|
2,543.50p
|
1,825
|
|
04/09/2024
|
2,587.00p
|
2,572.00p
|
2,551.84p
|
2,572.00p
|
84
|
|
03/09/2024
|
2,587.00p
|
2,585.78p
|
2,565.60p
|
2,580.00p
|
15
|
|
02/09/2024
|
2,587.00p
|
2,608.00p
|
2,581.37p
|
2,585.00p
|
90
|
|
30/08/2024
|
2,580.00p
|
2,585.00p
|
2,580.00p
|
2,585.00p
|
84
|
|
29/08/2024
|
2,598.00p
|
2,613.00p
|
2,560.50p
|
2,576.50p
|
0
|
|
28/08/2024
|
2,598.00p
|
2,576.00p
|
2,566.50p
|
2,566.50p
|
0
|
|
27/08/2024
|
2,598.00p
|
2,613.50p
|
2,562.00p
|
2,579.00p
|
0
|
|
26/08/2024
|
2,610.00p
|
2,610.00p
|
2,599.00p
|
2,599.00p
|
743
|
|
23/08/2024
|
2,610.00p
|
2,610.00p
|
2,599.00p
|
2,599.00p
|
743
|
|
22/08/2024
|
2,610.00p
|
2,610.00p
|
2,599.00p
|
2,599.00p
|
743
|
|
21/08/2024
|
2,628.00p
|
2,660.50p
|
2,593.50p
|
2,628.00p
|
0
|
|
20/08/2024
|
2,628.00p
|
2,634.00p
|
2,560.00p
|
2,634.00p
|
17
|
|
19/08/2024
|
2,644.00p
|
2,691.00p
|
2,635.00p
|
2,648.00p
|
0
|
|
16/08/2024
|
2,644.00p
|
2,648.00p
|
2,643.22p
|
2,648.00p
|
880
|
|
15/08/2024
|
2,627.00p
|
2,693.00p
|
2,628.00p
|
2,658.00p
|
0
|
|
14/08/2024
|
2,627.00p
|
2,636.00p
|
2,627.00p
|
2,636.00p
|
4,105
|
|
13/08/2024
|
2,530.00p
|
2,643.00p
|
2,624.23p
|
2,643.00p
|
153
|
|
12/08/2024
|
2,530.00p
|
2,633.00p
|
2,629.22p
|
2,633.00p
|
110
|
|
09/08/2024
|
2,530.00p
|
2,610.00p
|
2,586.60p
|
2,610.00p
|
3
|
|
08/08/2024
|
2,530.00p
|
2,632.50p
|
2,572.00p
|
2,609.00p
|
0
|
|
07/08/2024
|
2,530.00p
|
2,606.70p
|
2,581.21p
|
2,602.00p
|
205
|
|
06/08/2024
|
2,530.00p
|
2,550.50p
|
2,530.00p
|
2,550.50p
|
465
|
|
05/08/2024
|
2,520.00p
|
2,541.00p
|
2,487.26p
|
2,618.50p
|
768
|
|
02/08/2024
|
2,709.00p
|
2,647.40p
|
2,618.50p
|
2,618.50p
|
654
|
|
01/08/2024
|
2,709.00p
|
2,709.00p
|
2,691.50p
|
2,691.50p
|
1
|
|
31/07/2024
|
2,683.00p
|
2,696.50p
|
2,683.00p
|
2,696.50p
|
25
|
|
30/07/2024
|
2,643.00p
|
2,690.50p
|
2,623.00p
|
2,654.50p
|
0
|
|
29/07/2024
|
2,643.00p
|
2,698.41p
|
2,655.00p
|
2,655.00p
|
47
|
|
26/07/2024
|
2,643.00p
|
2,686.04p
|
2,661.22p
|
2,659.00p
|
573
|
|
25/07/2024
|
2,643.00p
|
2,661.57p
|
2,643.00p
|
2,659.00p
|
45
|
|
24/07/2024
|
2,714.00p
|
2,706.50p
|
2,644.50p
|
2,672.50p
|
0
|
|
23/07/2024
|
2,714.00p
|
2,702.69p
|
2,683.22p
|
2,694.00p
|
49
|
|
22/07/2024
|
2,714.00p
|
2,721.00p
|
2,675.50p
|
2,709.00p
|
0
|
|
19/07/2024
|
2,714.00p
|
2,714.00p
|
2,697.50p
|
2,697.50p
|
22
|
|
18/07/2024
|
2,721.00p
|
2,765.50p
|
2,705.00p
|
2,715.00p
|
0
|
|
17/07/2024
|
2,721.00p
|
2,766.00p
|
2,704.00p
|
2,720.50p
|
0
|
|
16/07/2024
|
2,721.00p
|
2,761.50p
|
2,732.00p
|
2,751.00p
|
0
|
|
15/07/2024
|
2,721.00p
|
2,789.00p
|
2,721.00p
|
2,757.50p
|
266
|
|
12/07/2024
|
2,771.00p
|
2,771.00p
|
2,760.50p
|
2,760.50p
|
6
|
|
11/07/2024
|
2,787.00p
|
2,779.97p
|
2,753.89p
|
2,765.00p
|
496
|
|
10/07/2024
|
2,787.00p
|
2,752.00p
|
2,745.33p
|
2,752.00p
|
64
|
|
09/07/2024
|
2,787.00p
|
2,775.77p
|
2,744.63p
|
2,769.00p
|
31
|
|
08/07/2024
|
2,787.00p
|
2,801.50p
|
2,730.50p
|
2,767.00p
|
0
|
|
05/07/2024
|
2,787.00p
|
2,820.00p
|
2,771.50p
|
2,780.50p
|
0
|
|
04/07/2024
|
2,787.00p
|
2,832.50p
|
2,798.50p
|
2,817.50p
|
0
|
|
03/07/2024
|
2,787.00p
|
2,810.77p
|
2,750.64p
|
2,808.50p
|
14
|
|
02/07/2024
|
2,787.00p
|
2,767.50p
|
2,751.23p
|
2,767.50p
|
68
|
|
01/07/2024
|
2,787.00p
|
2,787.00p
|
2,764.00p
|
2,766.50p
|
1
|
|
28/06/2024
|
2,756.00p
|
2,783.00p
|
2,756.00p
|
2,766.50p
|
191
|
|
27/06/2024
|
2,739.00p
|
2,750.50p
|
2,739.00p
|
2,750.50p
|
56
|
|
26/06/2024
|
2,756.00p
|
2,772.00p
|
2,739.50p
|
2,749.00p
|
0
|
|
25/06/2024
|
2,756.00p
|
2,758.50p
|
2,747.22p
|
2,758.50p
|
8
|
|
24/06/2024
|
2,756.00p
|
2,773.00p
|
2,762.06p
|
2,773.00p
|
123
|
|
21/06/2024
|
2,756.00p
|
2,814.00p
|
2,756.00p
|
2,773.00p
|
0
|
|
20/06/2024
|
2,756.00p
|
2,817.00p
|
2,733.50p
|
2,775.50p
|
0
|
|
19/06/2024
|
2,756.00p
|
2,787.00p
|
2,756.00p
|
2,758.50p
|
18
|
|
18/06/2024
|
2,737.00p
|
2,758.50p
|
2,737.00p
|
2,758.50p
|
1,256
|
|
17/06/2024
|
2,753.00p
|
2,769.00p
|
2,699.00p
|
2,729.50p
|
0
|
|
14/06/2024
|
2,753.00p
|
2,753.00p
|
2,740.00p
|
2,740.00p
|
2
|
|
13/06/2024
|
2,723.00p
|
2,756.00p
|
2,686.00p
|
2,714.50p
|
0
|
|
12/06/2024
|
2,723.00p
|
2,709.50p
|
2,702.57p
|
2,709.50p
|
170
|
|
11/06/2024
|
2,723.00p
|
2,723.00p
|
2,701.00p
|
2,708.50p
|
118
|
|
10/06/2024
|
2,771.00p
|
2,779.50p
|
2,705.00p
|
2,744.50p
|
0
|
|
07/06/2024
|
2,771.00p
|
2,771.00p
|
2,737.62p
|
2,761.50p
|
25
|
|
06/06/2024
|
2,785.00p
|
2,769.65p
|
2,758.50p
|
2,758.50p
|
288
|
|
05/06/2024
|
2,785.00p
|
2,752.50p
|
2,714.50p
|
2,747.50p
|
0
|
|
04/06/2024
|
2,785.00p
|
2,755.77p
|
2,730.50p
|
2,730.50p
|
138
|
|
03/06/2024
|
2,785.00p
|
2,807.00p
|
2,782.80p
|
2,790.00p
|
471
|
|
31/05/2024
|
2,776.00p
|
2,801.76p
|
2,774.00p
|
2,774.00p
|
309
|
|
30/05/2024
|
2,839.00p
|
2,797.00p
|
2,791.02p
|
2,797.00p
|
295
|
|
29/05/2024
|
2,839.00p
|
2,839.50p
|
2,800.00p
|
2,809.50p
|
0
|
|
28/05/2024
|
2,839.00p
|
2,840.00p
|
2,830.00p
|
2,830.00p
|
1
|
|
27/05/2024
|
2,794.00p
|
2,825.77p
|
2,810.00p
|
2,810.00p
|
299
|