Market data

Select a section

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

(FEUD)
Sector: n/a
3,126.25p
10.25p 0.33
Last updated: 12:00:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3,112.00p 3,116.00p 3,082.62p 3,110.25p 7,303
21/11/2024 3,155.00p 3,110.25p 3,084.67p 3,110.25p 251
20/11/2024 3,155.00p 3,142.00p 3,023.25p 3,104.75p 0
19/11/2024 3,155.00p 3,115.25p 3,091.22p 3,115.25p 1,625
18/11/2024 3,155.00p 3,156.29p 3,144.69p 3,152.00p 2,585
15/11/2024 3,092.00p 3,152.72p 3,148.25p 3,138.75p 15
14/11/2024 3,092.00p 3,138.75p 3,102.39p 3,138.75p 24
13/11/2024 3,092.00p 3,110.48p 3,072.00p 3,072.00p 749
12/11/2024 3,135.50p 3,118.78p 3,097.00p 3,097.00p 535
11/11/2024 3,135.50p 3,135.25p 3,134.54p 3,135.25p 12
08/11/2024 3,135.50p 3,122.09p 3,111.32p 3,112.50p 753
07/11/2024 3,135.50p 3,143.63p 3,120.22p 3,126.25p 243
06/11/2024 3,135.50p 3,179.27p 3,104.25p 3,104.25p 330
05/11/2024 3,135.50p 3,168.50p 3,147.14p 3,168.50p 288
04/11/2024 3,135.50p 3,171.69p 3,157.90p 3,159.25p 2,367
01/11/2024 3,135.50p 3,153.73p 3,151.25p 3,151.25p 132
31/10/2024 3,135.50p 3,139.50p 3,125.24p 3,139.50p 892
30/10/2024 3,141.00p 3,142.52p 3,127.93p 3,132.00p 635
29/10/2024 3,141.00p 3,151.66p 3,139.14p 3,145.75p 172
28/10/2024 3,141.00p 3,167.00p 3,145.94p 3,167.00p 502
25/10/2024 3,141.00p 3,170.00p 3,144.75p 3,156.00p 0
24/10/2024 3,141.00p 3,162.99p 3,136.50p 3,152.25p 615
23/10/2024 3,141.00p 3,152.25p 3,141.00p 3,152.25p 2,328
22/10/2024 3,144.50p 3,166.50p 3,144.50p 3,166.50p 1,500
21/10/2024 3,176.50p 3,198.85p 3,176.00p 3,176.00p 710
18/10/2024 3,176.50p 3,198.75p 3,195.31p 3,198.75p 181
17/10/2024 3,176.50p 3,208.36p 3,184.41p 3,187.50p 1,319
16/10/2024 3,176.50p 3,184.14p 3,169.50p 3,183.75p 1,812
15/10/2024 3,156.00p 3,165.91p 3,156.00p 3,163.00p 740
14/10/2024 3,168.50p 3,174.00p 3,168.50p 3,174.00p 2,332
11/10/2024 3,164.00p 3,173.00p 3,161.62p 3,173.00p 566
10/10/2024 3,152.50p 3,164.85p 3,145.15p 3,159.50p 3,222
09/10/2024 3,160.50p 3,163.25p 3,159.08p 3,163.25p 100
08/10/2024 3,160.50p 3,160.50p 3,124.00p 3,144.25p 0
07/10/2024 3,160.50p 3,160.50p 3,160.50p 3,160.50p 148
04/10/2024 3,097.00p 3,162.50p 3,109.50p 3,153.25p 0
03/10/2024 3,097.00p 3,131.35p 3,117.00p 3,117.00p 36
02/10/2024 3,097.00p 3,107.18p 3,092.72p 3,101.75p 5,178
01/10/2024 3,187.50p 3,161.25p 3,105.00p 3,121.50p 0
30/09/2024 3,187.50p 3,153.34p 3,149.00p 3,149.00p 85
27/09/2024 3,187.50p 3,199.67p 3,185.31p 3,195.00p 528
26/09/2024 3,173.50p 3,189.30p 3,162.64p 3,178.50p 1,535
25/09/2024 3,167.50p 3,179.25p 3,138.25p 3,163.25p 0
24/09/2024 3,167.50p 3,167.50p 3,142.17p 3,157.00p 300
23/09/2024 3,179.50p 3,131.75p 3,118.90p 3,131.75p 369
20/09/2024 3,179.50p 3,161.66p 3,155.00p 3,155.00p 1,124
19/09/2024 3,179.50p 3,191.50p 3,179.50p 3,191.50p 1,066
18/09/2024 3,145.50p 3,153.50p 3,151.40p 3,153.50p 142
17/09/2024 3,145.50p 3,156.75p 3,145.50p 3,156.75p 694
16/09/2024 3,117.50p 3,128.56p 3,121.74p 3,125.50p 185
13/09/2024 3,117.50p 3,130.25p 3,116.35p 3,096.00p 51
12/09/2024 3,117.50p 3,098.15p 3,096.00p 3,077.25p 260
11/09/2024 3,117.50p 3,081.86p 3,068.64p 3,073.25p 821
10/09/2024 3,117.50p 3,120.75p 3,052.25p 3,073.25p 0
09/09/2024 3,117.50p 3,119.09p 3,114.50p 3,114.50p 2,459
06/09/2024 3,175.00p 3,103.36p 3,090.50p 3,090.50p 254
05/09/2024 3,175.00p 3,164.00p 3,119.00p 3,143.50p 0
04/09/2024 3,175.00p 3,142.83p 3,131.00p 3,131.00p 251
03/09/2024 3,175.00p 3,209.50p 3,136.75p 3,154.50p 0
02/09/2024 3,175.00p 3,205.06p 3,197.50p 3,195.00p 15
30/08/2024 3,175.00p 3,195.00p 3,188.79p 3,195.00p 1,555
29/08/2024 3,175.00p 3,184.34p 3,167.50p 3,167.50p 2,290
28/08/2024 3,175.00p 3,173.75p 3,164.39p 3,173.75p 90
27/08/2024 3,175.00p 3,177.75p 3,170.28p 3,177.75p 1,367
26/08/2024 3,164.50p 3,179.75p 3,151.25p 3,161.25p 0
23/08/2024 3,164.50p 3,179.75p 3,151.25p 3,161.25p 0
22/08/2024 3,164.50p 3,179.75p 3,151.25p 3,161.25p 0
21/08/2024 3,164.50p 3,169.66p 3,163.50p 3,168.25p 2,228
20/08/2024 3,168.00p 3,169.96p 3,158.50p 3,158.50p 580
19/08/2024 3,159.00p 3,180.75p 3,159.00p 3,180.75p 1,059
16/08/2024 3,151.00p 3,153.11p 3,140.30p 3,151.50p 1,108
15/08/2024 3,114.50p 3,150.50p 3,114.50p 3,150.50p 925
14/08/2024 3,126.00p 3,126.00p 3,121.75p 3,121.75p 103
13/08/2024 3,076.50p 3,087.00p 3,076.50p 3,087.00p 400
12/08/2024 3,091.00p 3,082.50p 3,082.12p 3,082.50p 7
09/08/2024 3,091.00p 3,093.11p 3,075.00p 3,079.50p 2,608
08/08/2024 3,066.50p 3,079.35p 3,066.50p 3,071.75p 263
07/08/2024 3,084.50p 3,093.25p 3,084.50p 3,093.25p 567
06/08/2024 3,256.00p 3,028.63p 3,026.75p 3,026.75p 8
05/08/2024 3,256.00p 3,014.75p 2,976.33p 3,014.75p 105
02/08/2024 3,256.00p 3,071.71p 3,065.00p 3,065.00p 305
01/08/2024 3,256.00p 3,225.50p 3,133.25p 3,148.75p 0
31/07/2024 3,256.00p 3,256.00p 3,220.23p 3,225.50p 6,095
30/07/2024 3,195.50p 3,219.50p 3,195.50p 3,219.50p 451
29/07/2024 3,224.00p 3,225.59p 3,197.50p 3,197.50p 98
26/07/2024 3,215.50p 3,216.00p 3,205.77p 3,187.50p 308
25/07/2024 3,151.00p 3,187.50p 3,145.29p 3,187.50p 4,106
24/07/2024 3,245.50p 3,214.95p 3,206.25p 3,206.25p 381
23/07/2024 3,245.50p 3,263.00p 3,224.25p 3,232.00p 0
22/07/2024 3,245.50p 3,250.50p 3,235.95p 3,250.50p 2,278
19/07/2024 3,205.00p 3,223.19p 3,205.00p 3,213.25p 386
18/07/2024 3,223.50p 3,235.94p 3,223.50p 3,232.25p 269
17/07/2024 3,200.50p 3,218.75p 3,193.25p 3,209.00p 0
16/07/2024 3,200.50p 3,218.75p 3,200.50p 3,218.75p 1,232
15/07/2024 3,224.50p 3,234.59p 3,228.28p 3,229.50p 176
12/07/2024 3,224.50p 3,243.75p 3,224.50p 3,243.75p 933
11/07/2024 3,209.50p 3,222.00p 3,209.50p 3,222.00p 2,711
10/07/2024 3,198.50p 3,210.50p 3,198.50p 3,210.50p 1,666
09/07/2024 3,209.50p 3,213.40p 3,180.50p 3,188.75p 1,850
08/07/2024 3,233.50p 3,224.64p 3,215.44p 3,222.50p 49
05/07/2024 3,233.50p 3,236.77p 3,217.50p 3,223.75p 1,115
04/07/2024 3,204.50p 3,238.25p 3,225.00p 3,238.25p 474
03/07/2024 3,204.50p 3,219.00p 3,204.50p 3,207.75p 6,476
02/07/2024 3,175.00p 3,189.50p 3,148.50p 3,163.00p 0
01/07/2024 3,175.00p 3,189.50p 3,168.64p 3,189.50p 890
28/06/2024 3,213.00p 3,156.07p 3,140.25p 3,140.25p 38
27/06/2024 3,213.00p 3,213.00p 3,137.50p 3,137.50p 6,106
26/06/2024 3,236.50p 3,238.45p 3,197.50p 3,216.50p 2,212
25/06/2024 3,220.50p 3,253.36p 3,239.75p 3,239.75p 704
24/06/2024 3,220.50p 3,270.25p 3,263.18p 3,270.25p 570
21/06/2024 3,220.50p 3,234.91p 3,220.50p 3,233.25p 768
20/06/2024 3,249.50p 3,267.00p 3,249.50p 3,267.00p 32
19/06/2024 3,143.50p 3,235.25p 3,210.75p 3,223.75p 0
18/06/2024 3,143.50p 3,231.00p 3,205.39p 3,231.00p 658
17/06/2024 3,143.50p 3,193.75p 3,184.06p 3,193.75p 205
14/06/2024 3,143.50p 3,170.25p 3,143.50p 3,170.25p 579
13/06/2024 3,324.50p 3,265.58p 3,238.50p 3,238.50p 1,306
12/06/2024 3,324.50p 3,320.75p 3,281.91p 3,320.75p 74
11/06/2024 3,324.50p 3,308.56p 3,285.70p 3,286.50p 900
10/06/2024 3,324.50p 3,338.00p 3,324.50p 3,338.00p 445
07/06/2024 3,385.50p 3,400.25p 3,361.50p 3,377.25p 0
06/06/2024 3,385.50p 3,400.09p 3,378.16p 3,399.00p 488
05/06/2024 3,428.00p 3,376.50p 3,372.07p 3,376.50p 44
04/06/2024 3,428.00p 3,369.55p 3,366.00p 3,366.00p 17
03/06/2024 3,428.00p 3,415.00p 3,404.87p 3,415.00p 916
31/05/2024 3,428.00p 3,402.63p 3,399.75p 3,399.75p 428
30/05/2024 3,428.00p 3,401.43p 3,386.19p 3,398.00p 88
29/05/2024 3,428.00p 3,392.79p 3,370.37p 3,375.00p 605
28/05/2024 3,428.00p 3,429.80p 3,428.25p 3,428.25p 24
27/05/2024 3,428.00p 3,413.00p 3,395.05p 3,413.00p 46

Market data

Select a section