Market data

Select a section

First Trust Global Funds Public Limited First Trust Eurozone Alphadex Uc...

(FEUD)
Sector: n/a
4,199.25p
25.00p 0.60
Last updated: 17:13:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 4,202.00p 4,202.00p 4,199.25p 4,199.25p 278
14/08/2025 4,044.00p 4,174.25p 4,164.38p 4,174.25p 149
13/08/2025 4,044.00p 4,253.25p 4,151.25p 4,164.50p 0
12/08/2025 4,044.00p 4,160.50p 4,125.01p 4,160.50p 1,667
11/08/2025 4,044.00p 4,136.50p 4,109.66p 4,136.50p 147
08/08/2025 4,044.00p 4,145.50p 4,122.80p 4,145.50p 565
07/08/2025 4,044.00p 4,118.25p 4,102.63p 4,108.50p 153
06/08/2025 4,044.00p 4,143.75p 4,044.00p 4,084.50p 0
05/08/2025 4,044.00p 4,074.00p 4,033.60p 4,062.25p 7,605
04/08/2025 4,044.00p 4,047.00p 4,044.00p 4,047.00p 360
01/08/2025 4,007.00p 4,007.00p 3,986.25p 3,986.25p 2,621
31/07/2025 4,050.00p 4,107.25p 4,025.50p 4,049.25p 0
30/07/2025 4,050.00p 4,049.06p 4,029.65p 4,042.00p 1,829
29/07/2025 4,050.00p 4,086.50p 4,008.75p 4,040.25p 0
28/07/2025 4,050.00p 4,183.25p 3,997.75p 4,013.75p 0
25/07/2025 4,050.00p 4,072.25p 4,048.19p 4,072.25p 500
24/07/2025 3,987.00p 4,051.75p 4,050.61p 4,051.75p 286
23/07/2025 3,987.00p 4,013.50p 4,001.34p 4,013.50p 106
22/07/2025 3,987.00p 3,986.50p 3,970.96p 3,986.50p 390
21/07/2025 3,987.00p 3,987.25p 3,958.45p 3,987.25p 147
18/07/2025 3,987.00p 3,980.75p 3,978.15p 3,980.75p 225
17/07/2025 3,987.00p 3,970.75p 3,946.20p 3,970.75p 1,312
16/07/2025 3,987.00p 3,967.26p 3,953.82p 3,960.50p 582
15/07/2025 3,987.00p 4,014.49p 3,980.25p 3,980.25p 107
14/07/2025 3,987.00p 4,009.75p 3,975.78p 4,009.75p 782
11/07/2025 3,987.00p 4,000.00p 3,963.62p 4,000.00p 2,604
10/07/2025 4,011.00p 4,017.50p 3,995.60p 3,997.50p 4,475
09/07/2025 4,000.50p 4,007.50p 3,998.00p 4,007.50p 214
08/07/2025 3,885.50p 3,955.00p 3,915.59p 3,955.00p 71
07/07/2025 3,885.50p 3,901.83p 3,885.50p 3,900.50p 2,581
04/07/2025 3,812.50p 3,962.25p 3,865.75p 3,888.00p 0
03/07/2025 3,812.50p 3,902.34p 3,894.25p 3,894.25p 27
02/07/2025 3,812.50p 3,892.50p 3,858.66p 3,892.50p 25
01/07/2025 3,812.50p 3,913.50p 3,787.50p 3,839.75p 0
30/06/2025 3,812.50p 3,844.75p 3,809.00p 3,844.75p 8,540
27/06/2025 3,822.00p 3,822.00p 3,790.39p 3,822.00p 1,613
26/06/2025 3,860.50p 3,860.50p 3,763.25p 3,779.25p 0
25/06/2025 3,860.50p 3,862.11p 3,860.50p 3,860.50p 1,391
24/06/2025 3,817.50p 3,876.75p 3,876.16p 3,876.75p 18
23/06/2025 3,817.50p 3,837.86p 3,809.46p 3,824.75p 2,044
20/06/2025 3,836.00p 3,836.00p 3,833.82p 3,835.25p 1,861
19/06/2025 3,871.50p 3,836.01p 3,797.50p 3,797.50p 1,330
18/06/2025 3,871.50p 3,857.16p 3,846.15p 3,857.00p 53
17/06/2025 3,871.50p 3,926.75p 3,824.75p 3,852.50p 0
16/06/2025 3,871.50p 3,876.50p 3,864.07p 3,876.50p 598
13/06/2025 3,871.50p 3,837.50p 3,816.61p 3,837.50p 460
12/06/2025 3,871.50p 3,889.50p 3,870.37p 3,889.50p 380
11/06/2025 3,874.00p 3,876.50p 3,874.00p 3,876.50p 206
10/06/2025 3,864.00p 3,874.56p 3,863.79p 3,867.25p 552
09/06/2025 3,864.00p 3,879.28p 3,861.01p 3,875.75p 2,904
06/06/2025 3,841.50p 3,886.96p 3,874.62p 3,879.25p 2,589
05/06/2025 3,841.50p 3,884.75p 3,840.00p 3,884.75p 635
04/06/2025 3,850.00p 3,851.00p 3,837.68p 3,849.25p 3,042
03/06/2025 3,835.50p 3,844.02p 3,831.03p 3,844.00p 4,986
02/06/2025 3,832.00p 3,858.87p 3,831.47p 3,854.00p 5,378
30/05/2025 3,852.00p 3,861.87p 3,839.50p 3,839.50p 230
29/05/2025 3,852.00p 3,855.81p 3,833.08p 3,846.25p 1,810
28/05/2025 3,830.00p 3,846.19p 3,834.38p 3,837.00p 350
27/05/2025 3,830.00p 3,841.00p 3,819.65p 3,841.00p 2,042
26/05/2025 3,801.50p 3,767.75p 3,767.58p 3,767.75p 82
23/05/2025 3,801.50p 3,767.75p 3,767.58p 3,767.75p 82
22/05/2025 3,801.50p 3,821.35p 3,793.21p 3,815.25p 2,315
21/05/2025 3,719.00p 3,842.50p 3,830.16p 3,842.50p 271
20/05/2025 3,719.00p 3,823.25p 3,802.15p 3,823.25p 118
19/05/2025 3,719.00p 3,780.00p 3,755.66p 3,780.00p 258
16/05/2025 3,719.00p 3,759.32p 3,747.75p 3,747.75p 627
15/05/2025 3,719.00p 3,745.00p 3,728.20p 3,745.00p 846
14/05/2025 3,719.00p 3,735.25p 3,718.01p 3,735.25p 37
13/05/2025 3,719.00p 3,719.00p 3,702.44p 3,717.00p 1,115
12/05/2025 3,634.50p 3,696.50p 3,690.47p 3,696.50p 208
09/05/2025 3,634.50p 3,687.00p 3,675.75p 3,687.00p 90
08/05/2025 3,634.50p 3,660.25p 3,634.10p 3,660.25p 238
07/05/2025 3,634.50p 3,648.17p 3,627.50p 3,627.50p 68
06/05/2025 3,634.50p 3,642.99p 3,601.07p 3,628.75p 822
05/05/2025 3,589.00p 3,628.00p 3,593.50p 3,628.00p 1,821
02/05/2025 3,589.00p 3,628.00p 3,593.50p 3,628.00p 1,821
01/05/2025 3,589.00p 3,596.50p 3,574.15p 3,596.50p 6,162
30/04/2025 3,569.00p 3,556.12p 3,542.75p 3,553.25p 230
29/04/2025 3,569.00p 3,573.25p 3,555.57p 3,573.25p 1,436
28/04/2025 3,485.50p 3,560.36p 3,546.25p 3,546.25p 271
25/04/2025 3,485.50p 3,545.00p 3,536.23p 3,545.00p 1,364
24/04/2025 3,485.50p 3,510.50p 3,485.50p 3,510.50p 1,384
23/04/2025 3,493.00p 3,501.50p 3,480.67p 3,501.50p 651
22/04/2025 3,244.00p 3,446.25p 3,426.76p 3,446.25p 118
21/04/2025 3,244.00p 3,449.25p 3,350.00p 3,425.00p 0
18/04/2025 3,244.00p 3,449.25p 3,350.00p 3,425.00p 0
17/04/2025 3,244.00p 3,449.25p 3,350.00p 3,425.00p 0
16/04/2025 3,244.00p 3,437.00p 3,389.00p 3,437.00p 350
15/04/2025 3,244.00p 3,418.50p 3,386.59p 3,418.50p 241
14/04/2025 3,244.00p 3,374.75p 3,357.66p 3,374.75p 205
11/04/2025 3,244.00p 3,311.36p 3,297.64p 3,299.00p 500
10/04/2025 3,244.00p 3,316.06p 3,291.25p 3,291.25p 33
09/04/2025 3,244.00p 3,170.25p 3,135.11p 3,170.25p 24
08/04/2025 3,244.00p 3,244.00p 3,189.85p 3,224.50p 904
07/04/2025 3,204.50p 3,204.50p 3,152.00p 3,153.25p 2,858
04/04/2025 3,444.00p 3,257.50p 3,255.93p 3,257.50p 567
03/04/2025 3,444.00p 3,457.87p 3,427.50p 3,427.50p 3,047
02/04/2025 3,460.50p 3,493.50p 3,457.18p 3,493.50p 2,334
01/04/2025 3,504.00p 3,505.61p 3,481.80p 3,500.25p 1,745
31/03/2025 3,476.00p 3,481.94p 3,457.00p 3,457.00p 298
28/03/2025 3,621.50p 3,537.40p 3,527.50p 3,527.50p 90
27/03/2025 3,621.50p 3,575.40p 3,560.97p 3,569.25p 467
26/03/2025 3,621.50p 3,624.37p 3,612.29p 3,613.50p 828
25/03/2025 3,669.50p 3,620.16p 3,616.00p 3,616.00p 166
24/03/2025 3,669.50p 3,628.08p 3,604.00p 3,604.00p 290
21/03/2025 3,669.50p 3,601.25p 3,585.86p 3,601.25p 70
20/03/2025 3,669.50p 3,610.00p 3,595.89p 3,610.00p 108
19/03/2025 3,669.50p 3,671.00p 3,669.50p 3,671.00p 61
18/03/2025 3,563.50p 3,672.50p 3,664.64p 3,672.50p 173
17/03/2025 3,563.50p 3,625.75p 3,620.70p 3,625.75p 267
14/03/2025 3,563.50p 3,598.50p 3,562.41p 3,598.50p 333
13/03/2025 3,545.00p 3,549.43p 3,511.25p 3,541.50p 2,693
12/03/2025 3,563.00p 3,563.00p 3,553.75p 3,553.75p 512
11/03/2025 3,553.00p 3,557.61p 3,513.75p 3,513.75p 1,434
10/03/2025 3,583.50p 3,547.25p 3,534.75p 3,542.00p 20
07/03/2025 3,583.50p 3,613.50p 3,577.82p 3,605.00p 11,101
06/03/2025 3,607.00p 3,634.50p 3,575.79p 3,634.50p 912
05/03/2025 3,404.50p 3,565.62p 3,561.25p 3,561.25p 118
04/03/2025 3,404.50p 3,429.00p 3,399.50p 3,399.50p 3,422
03/03/2025 3,407.00p 3,521.25p 3,445.25p 3,500.25p 0
28/02/2025 3,407.00p 3,457.75p 3,447.33p 3,457.75p 317
27/02/2025 3,407.00p 3,478.74p 3,458.62p 3,463.50p 123
26/02/2025 3,407.00p 3,498.25p 3,488.97p 3,498.25p 794
25/02/2025 3,407.00p 3,468.63p 3,442.90p 3,457.00p 723
24/02/2025 3,407.00p 3,431.75p 3,423.93p 3,431.75p 318
21/02/2025 3,407.00p 3,427.25p 3,406.75p 3,410.75p 0
20/02/2025 3,407.00p 3,438.25p 3,406.50p 3,412.25p 0
19/02/2025 3,407.00p 3,471.56p 3,420.00p 3,420.00p 1,331
18/02/2025 3,407.00p 3,481.00p 3,457.60p 3,481.00p 140
17/02/2025 3,407.00p 3,472.85p 3,458.35p 3,467.75p 629

Market data

Select a section