First Trust Global Funds Public Limited FT US Large Cap Core Alphadex Uc...
(FEX)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
7,053.00p
|
7,372.50p
|
7,184.00p
|
7,214.00p
|
0
|
|
21/11/2024
|
7,053.00p
|
7,214.00p
|
7,112.98p
|
7,214.00p
|
81
|
|
20/11/2024
|
7,053.00p
|
7,090.00p
|
7,056.00p
|
7,056.00p
|
6,943
|
|
19/11/2024
|
7,053.00p
|
7,053.00p
|
7,051.00p
|
7,051.00p
|
251
|
|
18/11/2024
|
7,088.00p
|
7,088.00p
|
7,088.00p
|
7,088.00p
|
106
|
|
15/11/2024
|
7,073.00p
|
7,047.50p
|
7,014.36p
|
7,071.50p
|
130
|
|
14/11/2024
|
7,073.00p
|
7,115.26p
|
7,064.52p
|
7,071.50p
|
1,248
|
|
13/11/2024
|
7,073.00p
|
7,107.00p
|
7,073.00p
|
7,107.00p
|
1
|
|
12/11/2024
|
7,049.00p
|
7,064.82p
|
7,044.71p
|
7,060.50p
|
3,593
|
|
11/11/2024
|
7,030.00p
|
7,047.50p
|
7,008.48p
|
7,047.50p
|
274
|
|
08/11/2024
|
6,957.00p
|
6,957.00p
|
6,877.12p
|
6,942.00p
|
1,069
|
|
07/11/2024
|
6,597.00p
|
6,868.00p
|
6,828.77p
|
6,858.00p
|
111
|
|
06/11/2024
|
6,597.00p
|
6,896.35p
|
6,845.00p
|
6,856.00p
|
2,315
|
|
05/11/2024
|
6,597.00p
|
6,597.00p
|
6,552.76p
|
6,582.50p
|
3,575
|
|
04/11/2024
|
6,602.00p
|
6,565.50p
|
6,541.31p
|
6,565.50p
|
1,302
|
|
01/11/2024
|
6,602.00p
|
6,608.00p
|
6,587.50p
|
6,587.50p
|
12,852
|
|
31/10/2024
|
6,651.00p
|
6,640.50p
|
6,595.95p
|
6,640.50p
|
28
|
|
30/10/2024
|
6,651.00p
|
6,614.50p
|
6,571.89p
|
6,614.50p
|
2,655
|
|
29/10/2024
|
6,651.00p
|
6,656.00p
|
6,604.00p
|
6,604.00p
|
3
|
|
28/10/2024
|
6,651.00p
|
6,641.50p
|
6,622.59p
|
6,641.50p
|
7,627
|
|
25/10/2024
|
6,651.00p
|
6,657.00p
|
6,600.00p
|
6,600.00p
|
3,054
|
|
24/10/2024
|
6,644.00p
|
6,665.82p
|
6,642.00p
|
6,678.00p
|
1,460
|
|
23/10/2024
|
6,652.00p
|
6,678.00p
|
6,633.11p
|
6,678.00p
|
3,367
|
|
22/10/2024
|
6,635.00p
|
6,649.85p
|
6,635.00p
|
6,637.00p
|
842
|
|
21/10/2024
|
6,698.00p
|
6,711.41p
|
6,659.50p
|
6,659.50p
|
1,898
|
|
18/10/2024
|
6,685.00p
|
6,685.00p
|
6,663.00p
|
6,682.00p
|
1,165
|
|
17/10/2024
|
6,728.00p
|
6,728.00p
|
6,707.50p
|
6,707.50p
|
2,675
|
|
16/10/2024
|
6,650.00p
|
6,697.50p
|
6,640.00p
|
6,697.50p
|
5,654
|
|
15/10/2024
|
6,602.00p
|
6,676.50p
|
6,589.50p
|
6,657.00p
|
0
|
|
14/10/2024
|
6,602.00p
|
6,646.00p
|
6,620.17p
|
6,646.00p
|
218
|
|
11/10/2024
|
6,549.00p
|
6,606.00p
|
6,525.50p
|
6,602.00p
|
0
|
|
10/10/2024
|
6,549.00p
|
6,555.50p
|
6,549.00p
|
6,555.50p
|
793
|
|
09/10/2024
|
6,490.00p
|
6,536.50p
|
6,484.57p
|
6,536.50p
|
3,320
|
|
08/10/2024
|
6,493.00p
|
6,497.50p
|
6,486.00p
|
6,497.50p
|
3,442
|
|
07/10/2024
|
6,524.00p
|
6,524.00p
|
6,504.52p
|
6,512.00p
|
854
|
|
04/10/2024
|
6,456.00p
|
6,488.50p
|
6,452.00p
|
6,488.50p
|
1,007
|
|
03/10/2024
|
6,384.00p
|
6,454.50p
|
6,426.19p
|
6,454.50p
|
5,992
|
|
02/10/2024
|
6,384.00p
|
6,409.50p
|
6,369.54p
|
6,409.50p
|
464
|
|
01/10/2024
|
6,384.00p
|
6,400.50p
|
6,384.00p
|
6,400.50p
|
1
|
|
30/09/2024
|
6,356.00p
|
6,364.52p
|
6,346.50p
|
6,346.50p
|
551
|
|
27/09/2024
|
6,363.00p
|
6,382.50p
|
6,352.50p
|
6,382.50p
|
3,019
|
|
26/09/2024
|
6,343.00p
|
6,355.50p
|
6,322.00p
|
6,332.50p
|
795
|
|
25/09/2024
|
6,335.00p
|
6,354.25p
|
6,334.00p
|
6,343.00p
|
5,573
|
|
24/09/2024
|
6,323.00p
|
6,365.10p
|
6,352.00p
|
6,352.00p
|
204
|
|
23/09/2024
|
6,323.00p
|
6,363.69p
|
6,351.00p
|
6,351.00p
|
600
|
|
20/09/2024
|
6,323.00p
|
6,370.00p
|
6,306.00p
|
6,336.00p
|
0
|
|
19/09/2024
|
6,323.00p
|
6,407.00p
|
6,301.50p
|
6,370.00p
|
0
|
|
18/09/2024
|
6,323.00p
|
6,345.57p
|
6,323.00p
|
6,337.00p
|
3,666
|
|
17/09/2024
|
6,312.00p
|
6,396.50p
|
6,258.00p
|
6,377.00p
|
0
|
|
16/09/2024
|
6,312.00p
|
6,312.00p
|
6,295.00p
|
6,295.00p
|
271
|
|
13/09/2024
|
6,248.00p
|
6,350.50p
|
6,216.00p
|
6,247.50p
|
0
|
|
12/09/2024
|
6,248.00p
|
6,248.00p
|
6,247.50p
|
6,148.50p
|
2,000
|
|
11/09/2024
|
6,185.00p
|
6,185.00p
|
6,148.50p
|
6,215.50p
|
5,564
|
|
10/09/2024
|
6,217.00p
|
6,254.00p
|
6,145.50p
|
6,215.50p
|
0
|
|
09/09/2024
|
6,217.00p
|
6,217.00p
|
6,186.46p
|
6,216.50p
|
901
|
|
06/09/2024
|
6,260.00p
|
6,246.00p
|
6,066.50p
|
6,139.00p
|
0
|
|
05/09/2024
|
6,260.00p
|
6,254.42p
|
6,189.50p
|
6,189.50p
|
383
|
|
04/09/2024
|
6,260.00p
|
6,262.00p
|
6,255.00p
|
6,260.50p
|
4,966
|
|
03/09/2024
|
6,344.00p
|
6,344.00p
|
6,329.50p
|
6,329.50p
|
414
|
|
02/09/2024
|
6,329.00p
|
6,359.98p
|
6,329.00p
|
6,322.00p
|
352
|
|
30/08/2024
|
6,306.00p
|
6,352.00p
|
6,302.00p
|
6,322.00p
|
0
|
|
29/08/2024
|
6,306.00p
|
6,336.00p
|
6,256.00p
|
6,327.00p
|
0
|
|
28/08/2024
|
6,306.00p
|
6,273.00p
|
6,260.08p
|
6,273.00p
|
4,550
|
|
27/08/2024
|
6,306.00p
|
6,288.65p
|
6,261.50p
|
6,261.50p
|
857
|
|
26/08/2024
|
6,322.00p
|
6,377.00p
|
6,201.00p
|
6,276.00p
|
0
|
|
23/08/2024
|
6,322.00p
|
6,377.00p
|
6,201.00p
|
6,276.00p
|
0
|
|
22/08/2024
|
6,322.00p
|
6,377.00p
|
6,201.00p
|
6,276.00p
|
0
|
|
21/08/2024
|
6,322.00p
|
6,278.88p
|
6,268.66p
|
6,275.00p
|
4,168
|
|
20/08/2024
|
6,322.00p
|
6,340.50p
|
6,260.50p
|
6,269.50p
|
0
|
|
19/08/2024
|
6,322.00p
|
6,297.50p
|
6,279.00p
|
6,292.50p
|
199
|
|
16/08/2024
|
6,322.00p
|
6,322.00p
|
6,275.00p
|
6,292.50p
|
621
|
|
15/08/2024
|
6,297.00p
|
6,310.00p
|
6,297.00p
|
6,310.00p
|
256
|
|
14/08/2024
|
6,227.00p
|
6,227.00p
|
6,212.15p
|
6,227.00p
|
2,215
|
|
13/08/2024
|
6,213.00p
|
6,192.00p
|
6,184.44p
|
6,192.00p
|
270
|
|
12/08/2024
|
6,213.00p
|
6,226.05p
|
6,189.00p
|
6,189.00p
|
605
|
|
09/08/2024
|
6,213.00p
|
6,213.00p
|
6,183.76p
|
6,195.00p
|
301
|
|
08/08/2024
|
6,168.00p
|
6,206.50p
|
6,168.00p
|
6,197.50p
|
1,250
|
|
07/08/2024
|
6,167.00p
|
6,214.00p
|
6,167.00p
|
6,214.00p
|
2,107
|
|
06/08/2024
|
6,210.00p
|
6,137.50p
|
6,101.00p
|
6,137.50p
|
250
|
|
05/08/2024
|
6,210.00p
|
6,286.00p
|
5,870.00p
|
6,044.00p
|
0
|
|
02/08/2024
|
6,210.00p
|
6,210.00p
|
6,115.50p
|
6,115.50p
|
170
|
|
01/08/2024
|
6,304.00p
|
6,420.07p
|
6,332.00p
|
6,332.00p
|
46
|
|
31/07/2024
|
6,304.00p
|
6,389.50p
|
6,383.87p
|
6,389.50p
|
2,460
|
|
30/07/2024
|
6,304.00p
|
6,419.50p
|
6,269.00p
|
6,341.50p
|
0
|
|
29/07/2024
|
6,304.00p
|
6,330.40p
|
6,296.50p
|
6,296.50p
|
484
|
|
26/07/2024
|
6,303.00p
|
6,303.00p
|
6,297.50p
|
6,255.00p
|
149
|
|
25/07/2024
|
6,289.00p
|
6,255.00p
|
6,203.69p
|
6,255.00p
|
250
|
|
24/07/2024
|
6,289.00p
|
6,276.81p
|
6,234.50p
|
6,234.50p
|
1,561
|
|
23/07/2024
|
6,289.00p
|
6,306.00p
|
6,275.89p
|
6,291.00p
|
1,622
|
|
22/07/2024
|
6,294.00p
|
6,271.40p
|
6,267.50p
|
6,267.50p
|
266
|
|
19/07/2024
|
6,294.00p
|
6,335.50p
|
6,231.50p
|
6,244.50p
|
0
|
|
18/07/2024
|
6,294.00p
|
6,321.50p
|
6,294.00p
|
6,321.50p
|
2,000
|
|
17/07/2024
|
6,291.00p
|
6,314.50p
|
6,291.00p
|
6,314.50p
|
2,351
|
|
16/07/2024
|
6,265.00p
|
6,337.50p
|
6,271.88p
|
6,337.50p
|
25
|
|
15/07/2024
|
6,265.00p
|
6,277.00p
|
6,249.82p
|
6,277.00p
|
1,000
|
|
12/07/2024
|
6,188.00p
|
6,275.50p
|
6,204.00p
|
6,252.00p
|
0
|
|
11/07/2024
|
6,188.00p
|
6,232.00p
|
6,195.99p
|
6,232.00p
|
223
|
|
10/07/2024
|
6,188.00p
|
6,177.44p
|
6,173.50p
|
6,173.50p
|
1,793
|
|
09/07/2024
|
6,188.00p
|
6,190.28p
|
6,176.00p
|
6,176.00p
|
785
|
|
08/07/2024
|
6,148.00p
|
6,178.50p
|
6,164.29p
|
6,178.50p
|
661
|
|
05/07/2024
|
6,148.00p
|
6,195.62p
|
6,146.52p
|
6,154.50p
|
3,155
|
|
04/07/2024
|
6,315.00p
|
6,233.50p
|
6,205.50p
|
6,212.00p
|
0
|
|
03/07/2024
|
6,315.00p
|
6,231.08p
|
6,205.50p
|
6,205.50p
|
1,852
|
|
02/07/2024
|
6,315.00p
|
6,215.50p
|
6,199.02p
|
6,215.50p
|
4,226
|
|
01/07/2024
|
6,315.00p
|
6,277.82p
|
6,233.50p
|
6,233.50p
|
729
|
|
28/06/2024
|
6,315.00p
|
6,315.00p
|
6,269.44p
|
6,289.00p
|
509
|
|
27/06/2024
|
6,256.00p
|
6,256.00p
|
6,233.24p
|
6,245.00p
|
240
|
|
26/06/2024
|
6,244.00p
|
6,259.36p
|
6,235.50p
|
6,235.50p
|
5,125
|
|
25/06/2024
|
6,264.00p
|
6,280.00p
|
6,250.00p
|
6,250.00p
|
678,524
|
|
24/06/2024
|
6,251.00p
|
6,309.50p
|
6,230.00p
|
6,293.50p
|
0
|
|
21/06/2024
|
6,251.00p
|
6,260.00p
|
6,250.00p
|
6,260.00p
|
66
|
|
20/06/2024
|
6,226.00p
|
6,362.50p
|
6,121.00p
|
6,263.50p
|
0
|
|
19/06/2024
|
6,226.00p
|
6,240.00p
|
6,218.00p
|
6,218.00p
|
2,780
|
|
18/06/2024
|
6,181.00p
|
6,237.50p
|
6,218.46p
|
6,237.50p
|
835
|
|
17/06/2024
|
6,181.00p
|
6,190.25p
|
6,166.26p
|
6,182.50p
|
464
|
|
14/06/2024
|
6,181.00p
|
6,169.00p
|
6,155.10p
|
6,158.50p
|
46
|
|
13/06/2024
|
6,181.00p
|
6,181.00p
|
6,153.00p
|
6,153.00p
|
2,000
|
|
12/06/2024
|
6,142.00p
|
6,178.00p
|
6,170.14p
|
6,178.00p
|
16
|
|
11/06/2024
|
6,142.00p
|
6,193.58p
|
6,162.50p
|
6,162.50p
|
478
|
|
10/06/2024
|
6,142.00p
|
6,182.00p
|
6,162.07p
|
6,182.00p
|
50
|
|
07/06/2024
|
6,142.00p
|
6,181.50p
|
6,177.76p
|
6,181.50p
|
237
|
|
06/06/2024
|
6,142.00p
|
6,185.40p
|
6,170.03p
|
6,174.00p
|
150
|
|
05/06/2024
|
6,142.00p
|
6,164.00p
|
6,127.60p
|
6,164.00p
|
161
|
|
04/06/2024
|
6,142.00p
|
6,142.14p
|
6,117.00p
|
6,117.00p
|
3,478
|
|
03/06/2024
|
6,142.00p
|
6,246.36p
|
6,141.50p
|
6,141.50p
|
556
|
|
31/05/2024
|
6,142.00p
|
6,172.62p
|
6,148.50p
|
6,150.00p
|
735
|
|
30/05/2024
|
6,142.00p
|
6,156.50p
|
6,142.00p
|
6,156.50p
|
296
|
|
29/05/2024
|
6,335.00p
|
6,183.00p
|
6,162.50p
|
6,162.50p
|
221
|
|
28/05/2024
|
6,335.00p
|
6,254.00p
|
6,160.50p
|
6,223.00p
|
0
|
|
27/05/2024
|
6,335.00p
|
6,254.00p
|
6,224.43p
|
6,254.00p
|
234
|