Market data

Select a section

First Trust Global Funds Public Limited Company First Trust Eurozone Alp...

(FEUZ)
Sector: n/a
3,395.25p
8.00p 0.24
Last updated: 12:33:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3,411.00p 3,425.25p 3,345.00p 3,377.75p 0
21/11/2024 3,411.00p 3,388.75p 3,336.75p 3,377.75p 0
20/11/2024 3,411.00p 3,383.39p 3,369.50p 3,369.50p 3
19/11/2024 3,411.00p 3,432.50p 3,352.75p 3,385.25p 0
18/11/2024 3,411.00p 3,416.00p 3,408.55p 3,416.00p 3,730
15/11/2024 3,388.50p 3,433.75p 3,360.25p 3,411.25p 0
14/11/2024 3,388.50p 3,418.75p 3,343.50p 3,411.25p 0
13/11/2024 3,388.50p 3,400.50p 3,332.00p 3,366.50p 0
12/11/2024 3,388.50p 3,389.50p 3,366.50p 3,366.50p 8,954
11/11/2024 3,403.00p 3,406.50p 3,403.00p 3,406.50p 6,000
08/11/2024 3,436.00p 3,409.75p 3,353.50p 3,383.75p 0
07/11/2024 3,436.00p 3,414.58p 3,403.75p 3,403.75p 84
06/11/2024 3,436.00p 3,458.25p 3,339.50p 3,374.25p 0
05/11/2024 3,436.00p 3,443.50p 3,423.49p 3,443.50p 39
04/11/2024 3,436.00p 3,434.50p 3,430.43p 3,434.50p 2
01/11/2024 3,436.00p 3,429.00p 3,390.00p 3,425.00p 0
31/10/2024 3,436.00p 3,422.25p 3,358.00p 3,414.50p 0
30/10/2024 3,436.00p 3,426.25p 3,367.25p 3,416.25p 0
29/10/2024 3,436.00p 3,458.00p 3,416.25p 3,416.25p 2,619
28/10/2024 3,436.00p 3,446.00p 3,405.75p 3,440.75p 0
25/10/2024 3,436.00p 3,430.75p 3,430.03p 3,430.75p 500
24/10/2024 3,436.00p 3,456.25p 3,421.75p 3,424.00p 0
23/10/2024 3,436.00p 3,444.00p 3,390.00p 3,424.00p 0
22/10/2024 3,436.00p 3,440.25p 3,433.50p 3,440.25p 336
21/10/2024 3,450.00p 3,460.70p 3,443.50p 3,443.50p 11
18/10/2024 3,451.00p 3,475.50p 3,438.75p 3,474.75p 0
17/10/2024 3,451.00p 3,501.75p 3,429.50p 3,462.75p 0
16/10/2024 3,451.00p 3,467.50p 3,407.50p 3,462.00p 0
15/10/2024 3,451.00p 3,481.00p 3,403.00p 3,437.25p 0
14/10/2024 3,451.00p 3,455.50p 3,451.00p 3,455.50p 6
11/10/2024 3,408.50p 3,455.25p 3,407.75p 3,448.00p 0
10/10/2024 3,408.50p 3,450.75p 3,399.25p 3,433.00p 0
09/10/2024 3,408.50p 3,436.75p 3,421.52p 3,436.75p 1
08/10/2024 3,408.50p 3,416.50p 3,408.50p 3,416.50p 480
07/10/2024 3,381.00p 3,446.28p 3,408.85p 3,435.00p 482
04/10/2024 3,381.00p 3,426.50p 3,421.45p 3,426.50p 2
03/10/2024 3,381.00p 3,408.55p 3,380.20p 3,386.50p 2
02/10/2024 3,381.00p 3,383.00p 3,368.25p 3,368.25p 3,924
01/10/2024 3,449.50p 3,420.68p 3,392.00p 3,392.00p 798
30/09/2024 3,449.50p 3,471.50p 3,386.50p 3,422.50p 0
27/09/2024 3,449.50p 3,477.50p 3,426.25p 3,471.50p 0
26/09/2024 3,449.50p 3,452.25p 3,446.50p 3,452.25p 8,958
25/09/2024 3,410.00p 3,427.25p 3,361.00p 3,411.50p 0
24/09/2024 3,410.00p 3,415.50p 3,403.75p 3,403.75p 495
23/09/2024 3,357.50p 3,432.50p 3,322.00p 3,379.25p 0
20/09/2024 3,357.50p 3,407.13p 3,404.75p 3,404.75p 3
19/09/2024 3,357.50p 3,454.00p 3,395.00p 3,441.25p 0
18/09/2024 3,357.50p 3,405.75p 3,365.50p 3,401.00p 0
17/09/2024 3,357.50p 3,405.25p 3,368.75p 3,404.00p 0
16/09/2024 3,357.50p 3,380.75p 3,336.00p 3,371.25p 0
13/09/2024 3,357.50p 3,381.75p 3,337.50p 3,337.50p 0
12/09/2024 3,357.50p 3,360.50p 3,331.50p 3,318.75p 835
11/09/2024 3,358.00p 3,341.25p 3,283.25p 3,314.50p 0
10/09/2024 3,358.00p 3,332.41p 3,314.50p 3,314.50p 35
09/09/2024 3,358.00p 3,358.95p 3,352.24p 3,358.25p 117
06/09/2024 3,358.00p 3,370.00p 3,333.25p 3,333.25p 32
05/09/2024 3,364.50p 3,394.71p 3,389.75p 3,389.75p 338
04/09/2024 3,364.50p 3,375.97p 3,364.50p 3,375.00p 103
03/09/2024 3,464.50p 3,464.50p 3,388.15p 3,402.00p 63
02/09/2024 3,440.00p 3,448.98p 3,448.00p 3,448.00p 2
30/08/2024 3,440.00p 3,445.50p 3,439.50p 3,445.50p 126
29/08/2024 3,424.00p 3,456.75p 3,411.50p 3,429.75p 0
28/08/2024 3,424.00p 3,424.50p 3,421.25p 3,421.25p 222
27/08/2024 3,421.00p 3,421.00p 3,418.00p 3,418.00p 280
26/08/2024 3,431.50p 3,431.50p 3,411.25p 3,411.25p 536
23/08/2024 3,431.50p 3,431.50p 3,411.25p 3,411.25p 536
22/08/2024 3,431.50p 3,431.50p 3,411.25p 3,411.25p 536
21/08/2024 3,421.50p 3,426.00p 3,386.00p 3,421.75p 0
20/08/2024 3,421.50p 3,407.75p 3,402.18p 3,407.75p 3
19/08/2024 3,421.50p 3,434.50p 3,418.57p 3,428.50p 795
16/08/2024 3,406.50p 3,407.00p 3,401.00p 3,401.00p 1,905
15/08/2024 3,329.00p 3,409.75p 3,363.25p 3,396.25p 0
14/08/2024 3,329.00p 3,397.25p 3,328.75p 3,365.50p 0
13/08/2024 3,329.00p 3,332.00p 3,320.00p 3,331.00p 1,587
12/08/2024 3,323.50p 3,364.50p 3,298.00p 3,325.25p 0
09/08/2024 3,323.50p 3,323.50p 3,319.50p 3,319.50p 156
08/08/2024 3,341.00p 3,352.00p 3,274.00p 3,312.50p 0
07/08/2024 3,341.00p 3,341.00p 3,334.75p 3,334.75p 500
06/08/2024 3,255.00p 3,263.75p 3,237.00p 3,263.75p 0
05/08/2024 3,255.00p 3,255.75p 3,205.94p 3,250.25p 59
02/08/2024 3,452.50p 3,394.25p 3,285.25p 3,316.75p 0
01/08/2024 3,452.50p 3,452.50p 3,394.00p 3,394.00p 553
31/07/2024 3,471.00p 3,522.00p 3,443.00p 3,476.25p 0
30/07/2024 3,471.00p 3,480.75p 3,435.25p 3,470.25p 0
29/07/2024 3,471.00p 3,471.00p 3,446.50p 3,446.50p 1
26/07/2024 3,472.50p 3,487.00p 3,433.25p 3,436.00p 0
25/07/2024 3,472.50p 3,436.00p 3,413.50p 3,436.00p 3
24/07/2024 3,472.50p 3,472.50p 3,456.50p 3,456.50p 6
23/07/2024 3,498.00p 3,498.00p 3,479.00p 3,487.00p 39
22/07/2024 3,450.50p 3,504.50p 3,502.30p 3,504.50p 3
19/07/2024 3,450.50p 3,498.75p 3,429.75p 3,462.50p 0
18/07/2024 3,450.50p 3,521.50p 3,448.25p 3,484.50p 0
17/07/2024 3,450.50p 3,460.00p 3,450.50p 3,460.00p 64
16/07/2024 3,485.00p 3,482.00p 3,432.00p 3,470.00p 0
15/07/2024 3,485.00p 3,485.00p 3,479.00p 3,479.00p 15
12/07/2024 3,416.00p 3,510.25p 3,461.25p 3,497.25p 0
11/07/2024 3,416.00p 3,503.50p 3,442.00p 3,476.25p 0
10/07/2024 3,416.00p 3,482.00p 3,429.00p 3,464.25p 0
09/07/2024 3,416.00p 3,438.95p 3,432.05p 3,437.75p 10
08/07/2024 3,416.00p 3,504.25p 3,439.75p 3,474.25p 0
05/07/2024 3,416.00p 3,478.45p 3,475.25p 3,475.25p 2
04/07/2024 3,416.00p 3,491.75p 3,480.45p 3,491.75p 2
03/07/2024 3,416.00p 3,459.43p 3,457.00p 3,457.00p 7
02/07/2024 3,416.00p 3,416.00p 3,409.75p 3,409.75p 9
01/07/2024 3,456.50p 3,468.50p 3,438.00p 3,438.00p 10
28/06/2024 3,382.00p 3,382.50p 3,382.00p 3,382.50p 20
27/06/2024 3,421.00p 3,433.50p 3,346.00p 3,382.50p 0
26/06/2024 3,421.00p 3,429.00p 3,388.25p 3,388.25p 10
25/06/2024 3,429.50p 3,436.25p 3,371.00p 3,406.25p 0
24/06/2024 3,429.50p 3,436.25p 3,429.50p 3,436.25p 516
21/06/2024 3,439.50p 3,451.25p 3,351.00p 3,398.00p 0
20/06/2024 3,439.50p 3,439.50p 3,410.00p 3,434.50p 5
19/06/2024 3,459.00p 3,389.00p 3,379.60p 3,389.00p 5
18/06/2024 3,459.00p 3,415.00p 3,357.25p 3,396.25p 0
17/06/2024 3,459.00p 3,357.25p 3,354.60p 3,357.25p 2
14/06/2024 3,459.00p 3,404.00p 3,295.25p 3,332.75p 0
13/06/2024 3,459.00p 3,513.75p 3,366.75p 3,404.00p 0
12/06/2024 3,459.00p 3,491.00p 3,454.14p 3,491.00p 141
11/06/2024 3,459.00p 3,459.50p 3,454.50p 3,454.50p 268
10/06/2024 3,496.50p 3,512.03p 3,496.50p 3,508.00p 53
07/06/2024 3,539.50p 3,605.00p 3,514.75p 3,549.75p 0
06/06/2024 3,539.50p 3,586.75p 3,530.50p 3,572.00p 0
05/06/2024 3,539.50p 3,548.75p 3,535.05p 3,548.75p 151
04/06/2024 3,539.50p 3,545.95p 3,529.65p 3,537.00p 789
03/06/2024 3,600.50p 3,603.08p 3,581.40p 3,589.00p 17
31/05/2024 3,600.50p 3,603.25p 3,549.75p 3,573.50p 0
30/05/2024 3,600.50p 3,601.25p 3,530.25p 3,571.50p 0
29/05/2024 3,600.50p 3,600.50p 3,542.00p 3,547.75p 122
28/05/2024 3,590.00p 3,632.65p 3,592.01p 3,604.00p 144
27/05/2024 3,590.00p 3,588.00p 3,573.60p 3,588.00p 221

Market data

Select a section