Market data

Select a section

First Trust Global Funds Public Limited Company Equity Inc Ucits ETF

(FGBL)
Sector: n/a
4,942.50p
-62.50p -1.25
Last updated: 16:35:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 5,015.00p 5,005.00p 4,922.00p 4,942.50p 0
07/11/2024 5,015.00p 5,029.50p 4,958.50p 5,005.00p 0
06/11/2024 5,015.00p 5,030.00p 4,945.50p 4,958.50p 0
05/11/2024 5,015.00p 5,018.00p 4,968.00p 5,000.50p 0
04/11/2024 5,015.00p 5,022.00p 4,993.50p 4,993.50p 3
01/11/2024 5,000.00p 5,000.00p 4,976.00p 4,976.00p 6
31/10/2024 5,017.00p 4,976.50p 4,916.00p 4,955.00p 0
30/10/2024 5,017.00p 4,959.00p 4,942.00p 4,942.00p 1
29/10/2024 5,017.00p 5,032.50p 4,944.50p 4,954.00p 0
28/10/2024 5,017.00p 4,998.00p 4,945.00p 4,984.00p 0
25/10/2024 5,017.00p 5,013.00p 4,955.00p 4,978.00p 0
24/10/2024 5,017.00p 5,035.50p 4,962.50p 4,990.50p 0
23/10/2024 5,017.00p 5,018.50p 4,984.50p 4,990.50p 0
22/10/2024 5,017.00p 5,017.00p 5,005.50p 5,005.50p 3
21/10/2024 4,990.00p 5,006.50p 4,990.00p 5,027.00p 1,780
18/10/2024 5,055.50p 5,064.50p 5,000.00p 5,027.00p 0
17/10/2024 5,055.50p 5,063.00p 4,998.00p 5,022.50p 0
16/10/2024 5,055.50p 5,050.00p 5,001.50p 5,033.50p 0
15/10/2024 5,055.50p 5,083.50p 4,983.00p 5,010.00p 0
14/10/2024 5,055.50p 5,092.50p 5,041.00p 5,083.50p 0
11/10/2024 5,058.00p 5,069.50p 5,005.50p 5,055.50p 0
10/10/2024 5,058.00p 5,062.50p 5,003.50p 5,018.50p 0
09/10/2024 5,058.00p 5,037.00p 4,983.50p 5,018.50p 0
08/10/2024 5,058.00p 5,103.00p 4,988.50p 5,019.00p 0
07/10/2024 5,058.00p 5,127.00p 5,060.50p 5,103.00p 0
04/10/2024 5,058.00p 5,087.00p 5,058.00p 5,060.50p 3
03/10/2024 4,990.00p 5,047.00p 4,983.00p 5,018.50p 0
02/10/2024 4,990.00p 5,045.00p 4,971.00p 5,004.00p 0
01/10/2024 4,990.00p 4,990.00p 4,971.00p 4,971.00p 3
30/09/2024 4,983.00p 5,030.00p 4,964.50p 4,978.50p 0
27/09/2024 4,983.00p 5,013.50p 4,983.00p 5,013.50p 2
26/09/2024 4,951.00p 5,027.50p 4,950.00p 4,985.00p 0
25/09/2024 4,951.00p 4,951.00p 4,950.00p 4,950.00p 241
24/09/2024 4,945.00p 4,994.50p 4,915.00p 4,973.00p 0
23/09/2024 4,945.00p 4,945.00p 4,915.00p 4,915.00p 2
20/09/2024 4,961.00p 4,961.00p 4,916.00p 4,916.00p 87
19/09/2024 4,941.00p 4,986.00p 4,898.00p 4,953.00p 0
18/09/2024 4,941.00p 4,920.50p 4,891.50p 4,898.00p 0
17/09/2024 4,941.00p 4,937.50p 4,863.50p 4,912.50p 0
16/09/2024 4,941.00p 4,884.50p 4,858.50p 4,863.50p 0
13/09/2024 4,941.00p 4,905.50p 4,836.00p 4,836.00p 0
12/09/2024 4,941.00p 4,880.50p 4,807.00p 4,807.00p 0
11/09/2024 4,941.00p 4,845.50p 4,776.00p 4,827.50p 0
10/09/2024 4,941.00p 4,890.00p 4,821.00p 4,827.50p 0
09/09/2024 4,941.00p 4,896.50p 4,847.50p 4,883.50p 0
06/09/2024 4,941.00p 4,932.00p 4,845.00p 4,860.00p 0
05/09/2024 4,941.00p 4,959.00p 4,920.00p 4,920.00p 20
04/09/2024 4,941.00p 4,941.00p 4,925.50p 4,925.50p 3
03/09/2024 5,030.00p 5,007.00p 4,911.50p 4,949.50p 0
02/09/2024 5,030.00p 5,030.00p 5,007.00p 4,999.50p 4
30/08/2024 4,996.00p 5,013.50p 4,993.50p 4,999.50p 0
29/08/2024 4,996.00p 5,026.00p 4,969.50p 4,996.00p 0
28/08/2024 4,996.00p 4,981.50p 4,960.50p 4,977.00p 0
27/08/2024 4,996.00p 5,020.50p 4,954.00p 4,979.50p 0
26/08/2024 4,906.00p 4,981.50p 4,916.00p 4,934.50p 0
23/08/2024 4,906.00p 4,981.50p 4,916.00p 4,934.50p 0
22/08/2024 4,906.00p 4,981.50p 4,916.00p 4,934.50p 0
21/08/2024 4,906.00p 5,001.00p 4,914.50p 4,969.00p 0
20/08/2024 4,906.00p 5,022.00p 4,968.50p 4,974.50p 0
19/08/2024 4,906.00p 5,022.00p 5,011.00p 5,022.00p 99
16/08/2024 4,906.00p 4,996.00p 4,951.50p 4,982.00p 0
15/08/2024 4,906.00p 5,003.00p 4,905.50p 4,973.00p 0
14/08/2024 4,906.00p 4,913.00p 4,888.00p 4,913.00p 47
13/08/2024 4,906.00p 4,906.00p 4,884.50p 4,884.50p 1
12/08/2024 4,911.00p 4,911.00p 4,873.00p 4,873.00p 863
09/08/2024 4,765.00p 4,895.00p 4,843.50p 4,866.50p 0
08/08/2024 4,765.00p 4,919.00p 4,799.00p 4,861.50p 0
07/08/2024 4,765.00p 4,910.50p 4,765.00p 4,861.50p 0
06/08/2024 4,795.00p 4,836.00p 4,684.00p 4,765.00p 0
05/08/2024 4,795.00p 4,795.00p 4,714.00p 4,747.00p 2,300
02/08/2024 5,067.00p 4,992.50p 4,844.50p 4,846.00p 0
01/08/2024 5,067.00p 5,081.00p 4,921.50p 4,946.00p 0
31/07/2024 5,067.00p 5,105.50p 4,963.00p 5,019.50p 0
30/07/2024 5,067.00p 5,050.00p 4,939.50p 4,989.50p 0
29/07/2024 5,067.00p 5,043.00p 4,909.00p 4,965.50p 0
26/07/2024 5,067.00p 5,053.50p 4,924.50p 4,969.00p 0
25/07/2024 5,067.00p 5,008.50p 4,910.50p 4,969.00p 0
24/07/2024 5,067.00p 5,049.50p 4,903.00p 4,974.00p 0
23/07/2024 5,067.00p 5,035.50p 4,989.00p 4,994.50p 0
22/07/2024 5,067.00p 5,061.50p 4,957.50p 5,017.00p 0
19/07/2024 5,067.00p 5,090.50p 4,984.50p 4,988.00p 0
18/07/2024 5,067.00p 5,104.00p 5,000.50p 5,037.50p 0
17/07/2024 5,067.00p 5,017.50p 4,976.50p 5,017.50p 0
16/07/2024 5,067.00p 5,064.00p 4,924.50p 5,001.50p 0
15/07/2024 5,067.00p 5,029.50p 4,999.50p 5,017.50p 0
12/07/2024 5,067.00p 5,059.00p 5,008.00p 5,029.50p 21
11/07/2024 5,067.00p 5,020.00p 4,986.00p 5,020.00p 4
10/07/2024 5,067.00p 5,000.00p 4,964.00p 4,993.50p 0
09/07/2024 5,067.00p 5,001.50p 4,962.50p 4,973.00p 0
08/07/2024 5,067.00p 5,065.00p 4,939.00p 4,998.50p 0
05/07/2024 5,067.00p 5,125.50p 4,981.50p 5,014.00p 0
04/07/2024 5,067.00p 5,154.50p 5,026.50p 5,081.00p 0
03/07/2024 5,067.00p 5,067.00p 5,048.50p 5,048.50p 139
02/07/2024 4,996.00p 5,051.00p 5,019.50p 5,019.50p 19
01/07/2024 4,996.00p 5,057.50p 4,994.00p 5,029.50p 0
28/06/2024 4,996.00p 5,032.00p 4,981.00p 4,994.00p 103
27/06/2024 4,996.00p 5,036.50p 4,932.00p 4,973.50p 0
26/06/2024 4,996.00p 5,006.50p 4,966.00p 4,969.00p 0
25/06/2024 4,996.00p 5,073.00p 4,932.50p 4,989.50p 0
24/06/2024 4,996.00p 5,047.00p 4,922.50p 5,008.50p 0
21/06/2024 4,996.00p 4,996.00p 4,966.50p 4,966.50p 30
20/06/2024 5,171.00p 5,018.50p 4,914.00p 4,973.00p 0
19/06/2024 5,171.00p 4,998.00p 4,912.50p 4,936.00p 0
18/06/2024 5,171.00p 4,979.00p 4,853.50p 4,927.50p 0
17/06/2024 5,171.00p 4,949.00p 4,823.50p 4,885.00p 0
14/06/2024 5,171.00p 4,943.50p 4,790.50p 4,877.00p 0
13/06/2024 5,171.00p 4,981.00p 4,834.50p 4,876.50p 0
12/06/2024 5,171.00p 4,963.00p 4,858.00p 4,936.00p 2,116
11/06/2024 5,171.00p 5,030.00p 4,919.00p 4,937.00p 0
10/06/2024 5,171.00p 5,054.50p 4,900.00p 4,967.50p 0
07/06/2024 5,171.00p 5,090.50p 4,931.50p 5,004.50p 0
06/06/2024 5,171.00p 5,065.00p 4,938.00p 5,009.00p 0
05/06/2024 5,171.00p 5,014.50p 4,961.00p 4,991.50p 0
04/06/2024 5,171.00p 5,052.00p 4,982.00p 4,993.50p 52
03/06/2024 5,171.00p 5,127.00p 5,052.50p 5,052.50p 23
31/05/2024 5,171.00p 5,071.50p 5,008.00p 5,043.00p 0
30/05/2024 5,171.00p 5,050.50p 4,992.50p 5,026.50p 0
29/05/2024 5,171.00p 5,070.00p 5,021.00p 5,021.00p 150
28/05/2024 5,171.00p 5,106.00p 5,053.00p 5,076.00p 0
27/05/2024 5,171.00p 5,083.50p 5,024.00p 5,056.50p 0
24/05/2024 5,171.00p 5,083.50p 5,024.00p 5,056.50p 0
23/05/2024 5,171.00p 5,118.00p 5,063.50p 5,067.00p 0
22/05/2024 5,171.00p 5,145.00p 5,078.50p 5,088.50p 0
21/05/2024 5,171.00p 5,167.50p 5,112.50p 5,145.00p 0
20/05/2024 5,171.00p 5,172.50p 5,150.50p 5,158.00p 0
17/05/2024 5,171.00p 5,169.00p 5,118.50p 5,150.50p 0
16/05/2024 5,171.00p 5,162.50p 5,128.00p 5,142.00p 0
15/05/2024 5,171.00p 5,161.00p 5,109.00p 5,128.00p 0
14/05/2024 5,171.00p 5,157.00p 5,103.00p 5,148.00p 0
13/05/2024 5,171.00p 5,157.00p 5,127.00p 5,148.00p 0
10/05/2024 5,171.00p 5,187.00p 5,143.00p 5,143.00p 644

Market data

Select a section