Market data

Select a section

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

(FEUD)
Sector: n/a
3,318.00p
26.75p 0.81
Last updated: 08:46:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
14/02/2025 3,407.00p 3,451.84p 3,447.50p 3,447.50p 30
13/02/2025 3,407.00p 3,444.75p 3,419.66p 3,444.75p 48
12/02/2025 3,407.00p 3,410.50p 3,403.87p 3,410.50p 3,666
11/02/2025 3,378.00p 3,387.25p 3,378.00p 3,387.25p 1,322
10/02/2025 3,304.50p 3,373.00p 3,352.57p 3,373.00p 50
07/02/2025 3,304.50p 3,380.00p 3,334.75p 3,355.00p 0
06/02/2025 3,304.50p 3,362.75p 3,269.75p 3,281.25p 0
05/02/2025 3,304.50p 3,281.25p 3,264.59p 3,281.25p 595
04/02/2025 3,304.50p 3,288.25p 3,232.75p 3,280.50p 0
03/02/2025 3,304.50p 3,256.50p 3,242.47p 3,256.50p 850
31/01/2025 3,304.50p 3,404.75p 3,280.00p 3,335.00p 0
30/01/2025 3,304.50p 3,395.25p 3,268.75p 3,338.50p 0
29/01/2025 3,304.50p 3,321.64p 3,320.75p 3,320.75p 350
28/01/2025 3,304.50p 3,376.75p 3,242.25p 3,307.25p 0
27/01/2025 3,304.50p 3,311.25p 3,284.37p 3,311.25p 788
24/01/2025 3,304.50p 3,404.25p 3,276.00p 3,321.25p 0
23/01/2025 3,304.50p 3,328.00p 3,310.01p 3,328.00p 160
22/01/2025 3,304.50p 3,314.40p 3,304.50p 3,309.75p 935
21/01/2025 3,203.50p 3,316.00p 3,301.70p 3,316.00p 23
20/01/2025 3,203.50p 3,324.25p 3,313.15p 3,324.25p 262
17/01/2025 3,203.50p 3,301.72p 3,292.60p 3,301.25p 2,272
16/01/2025 3,203.50p 3,261.81p 3,256.25p 3,252.75p 1,129
15/01/2025 3,203.50p 3,252.75p 3,248.80p 3,252.75p 125
14/01/2025 3,203.50p 3,217.56p 3,206.12p 3,214.75p 92
13/01/2025 3,203.50p 3,176.25p 3,173.57p 3,176.25p 481
10/01/2025 3,203.50p 3,190.00p 3,181.65p 3,190.00p 144
09/01/2025 3,203.50p 3,205.75p 3,198.20p 3,205.75p 1,476
08/01/2025 3,147.50p 3,229.25p 3,107.00p 3,180.00p 0
07/01/2025 3,147.50p 3,174.25p 3,143.98p 3,174.25p 2,579
06/01/2025 3,133.50p 3,174.50p 3,132.79p 3,124.50p 2,818
03/01/2025 3,081.50p 3,142.25p 3,115.25p 3,124.50p 0
02/01/2025 3,081.50p 3,187.75p 3,068.25p 3,135.00p 0
01/01/2025 3,081.50p 3,139.25p 3,106.50p 3,125.75p 0
31/12/2024 3,081.50p 3,139.25p 3,106.50p 3,125.75p 0
30/12/2024 3,081.50p 3,114.49p 3,106.06p 3,106.50p 153
27/12/2024 3,081.50p 3,121.75p 3,097.25p 3,110.25p 0
26/12/2024 3,081.50p 3,100.75p 3,097.21p 3,100.75p 138
25/12/2024 3,081.50p 3,100.75p 3,097.21p 3,100.75p 138
24/12/2024 3,081.50p 3,100.75p 3,097.21p 3,100.75p 138
23/12/2024 3,081.50p 3,091.75p 3,081.00p 3,091.75p 2,300
20/12/2024 3,110.00p 3,088.25p 3,067.12p 3,088.25p 80
19/12/2024 3,110.00p 3,080.75p 3,062.61p 3,080.75p 291
18/12/2024 3,110.00p 3,125.85p 3,110.00p 3,115.75p 322
17/12/2024 3,141.00p 3,115.10p 3,103.75p 3,143.50p 672
16/12/2024 3,141.00p 3,143.50p 3,132.85p 3,143.50p 1,933
13/12/2024 3,146.00p 3,179.55p 3,177.75p 3,177.75p 13
12/12/2024 3,146.00p 3,165.25p 3,158.04p 3,165.25p 727
11/12/2024 3,146.00p 3,153.00p 3,146.00p 3,153.00p 316
10/12/2024 3,108.50p 3,159.75p 3,156.08p 3,159.75p 286
09/12/2024 3,108.50p 3,176.50p 3,171.11p 3,176.50p 7
06/12/2024 3,108.50p 3,191.90p 3,181.00p 3,181.00p 12
05/12/2024 3,108.50p 3,176.25p 3,152.57p 3,176.25p 512
04/12/2024 3,108.50p 3,137.82p 3,135.09p 3,136.50p 1,051
03/12/2024 3,108.50p 3,131.65p 3,118.61p 3,125.25p 1,016
02/12/2024 3,108.50p 3,106.25p 3,097.63p 3,106.25p 2,181
29/11/2024 3,108.50p 3,114.50p 3,097.54p 3,114.50p 10,067
28/11/2024 3,102.00p 3,109.25p 3,102.00p 3,109.25p 9,923
27/11/2024 3,112.00p 3,097.25p 3,087.85p 3,097.25p 827
26/11/2024 3,112.00p 3,125.86p 3,113.00p 3,113.00p 250
25/11/2024 3,112.00p 3,143.25p 3,123.48p 3,143.25p 7,585
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

Market data

Select a section