First Trust Global Funds Public Limited Company First Trust Low Dur Glob...
(FGOV)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
1,443.00p
|
1,441.00p
|
1,437.80p
|
1,439.40p
|
0
|
|
07/11/2024
|
1,443.00p
|
1,439.30p
|
1,437.00p
|
1,439.30p
|
3
|
|
06/11/2024
|
1,443.00p
|
1,443.20p
|
1,442.60p
|
1,443.20p
|
2,018
|
|
05/11/2024
|
1,439.00p
|
1,440.10p
|
1,439.00p
|
1,440.10p
|
406
|
|
04/11/2024
|
1,446.60p
|
1,441.70p
|
1,439.20p
|
1,440.50p
|
0
|
|
01/11/2024
|
1,446.60p
|
1,442.50p
|
1,439.50p
|
1,441.10p
|
0
|
|
31/10/2024
|
1,446.60p
|
1,442.60p
|
1,438.60p
|
1,441.30p
|
0
|
|
30/10/2024
|
1,446.60p
|
1,446.60p
|
1,441.40p
|
1,441.40p
|
416
|
|
29/10/2024
|
1,443.90p
|
1,446.60p
|
1,443.40p
|
1,444.40p
|
0
|
|
28/10/2024
|
1,443.90p
|
1,447.60p
|
1,444.00p
|
1,446.10p
|
0
|
|
25/10/2024
|
1,443.90p
|
1,445.60p
|
1,442.90p
|
1,444.00p
|
0
|
|
24/10/2024
|
1,443.90p
|
1,446.60p
|
1,445.00p
|
1,445.40p
|
414
|
|
23/10/2024
|
1,443.90p
|
1,446.50p
|
1,443.30p
|
1,445.40p
|
0
|
|
22/10/2024
|
1,443.90p
|
1,447.70p
|
1,442.90p
|
1,443.30p
|
0
|
|
21/10/2024
|
1,443.90p
|
1,450.20p
|
1,446.10p
|
1,447.00p
|
0
|
|
18/10/2024
|
1,443.90p
|
1,452.20p
|
1,450.20p
|
1,450.20p
|
6
|
|
17/10/2024
|
1,443.90p
|
1,451.50p
|
1,448.30p
|
1,450.50p
|
0
|
|
16/10/2024
|
1,443.90p
|
1,449.60p
|
1,446.90p
|
1,448.30p
|
0
|
|
15/10/2024
|
1,443.90p
|
1,446.90p
|
1,444.40p
|
1,446.90p
|
4
|
|
14/10/2024
|
1,443.90p
|
1,446.90p
|
1,443.90p
|
1,446.30p
|
0
|
|
11/10/2024
|
1,448.20p
|
1,446.90p
|
1,443.90p
|
1,443.90p
|
0
|
|
10/10/2024
|
1,448.20p
|
1,446.90p
|
1,445.70p
|
1,446.90p
|
0
|
|
09/10/2024
|
1,448.20p
|
1,448.20p
|
1,446.00p
|
1,446.00p
|
1,059
|
|
08/10/2024
|
1,452.20p
|
1,448.80p
|
1,446.30p
|
1,446.30p
|
3
|
|
07/10/2024
|
1,452.20p
|
1,450.80p
|
1,449.50p
|
1,449.50p
|
0
|
|
04/10/2024
|
1,452.20p
|
1,453.50p
|
1,450.10p
|
1,450.10p
|
0
|
|
03/10/2024
|
1,452.20p
|
1,455.60p
|
1,453.50p
|
1,453.50p
|
39
|
|
02/10/2024
|
1,452.20p
|
1,456.20p
|
1,452.20p
|
1,454.20p
|
1,422
|
|
01/10/2024
|
1,461.00p
|
1,455.40p
|
1,451.80p
|
1,453.90p
|
0
|
|
30/09/2024
|
1,461.00p
|
1,452.80p
|
1,450.90p
|
1,451.80p
|
0
|
|
27/09/2024
|
1,461.00p
|
1,451.40p
|
1,447.60p
|
1,451.40p
|
1
|
|
26/09/2024
|
1,461.00p
|
1,463.20p
|
1,460.40p
|
1,460.40p
|
47
|
|
25/09/2024
|
1,461.00p
|
1,460.60p
|
1,457.70p
|
1,458.50p
|
0
|
|
24/09/2024
|
1,461.00p
|
1,463.40p
|
1,459.40p
|
1,459.40p
|
19
|
|
23/09/2024
|
1,461.00p
|
1,462.40p
|
1,461.00p
|
1,461.20p
|
526
|
|
20/09/2024
|
1,452.00p
|
1,460.70p
|
1,455.80p
|
1,457.10p
|
0
|
|
19/09/2024
|
1,452.00p
|
1,460.90p
|
1,458.30p
|
1,460.70p
|
0
|
|
18/09/2024
|
1,452.00p
|
1,460.90p
|
1,458.40p
|
1,458.90p
|
0
|
|
17/09/2024
|
1,452.00p
|
1,461.90p
|
1,459.30p
|
1,459.70p
|
0
|
|
16/09/2024
|
1,452.00p
|
1,461.60p
|
1,459.00p
|
1,461.10p
|
0
|
|
13/09/2024
|
1,452.00p
|
1,460.10p
|
1,457.50p
|
1,457.50p
|
0
|
|
12/09/2024
|
1,452.00p
|
1,459.30p
|
1,456.80p
|
1,457.20p
|
0
|
|
11/09/2024
|
1,452.00p
|
1,457.50p
|
1,454.60p
|
1,454.60p
|
0
|
|
10/09/2024
|
1,452.00p
|
1,455.70p
|
1,453.40p
|
1,454.60p
|
0
|
|
09/09/2024
|
1,452.00p
|
1,457.00p
|
1,452.00p
|
1,455.60p
|
2,708
|
|
06/09/2024
|
1,450.60p
|
1,454.60p
|
1,450.60p
|
1,454.60p
|
251
|
|
05/09/2024
|
1,452.00p
|
1,452.70p
|
1,448.40p
|
1,452.70p
|
251
|
|
04/09/2024
|
1,452.00p
|
1,452.00p
|
1,451.50p
|
1,451.50p
|
46
|
|
03/09/2024
|
1,453.00p
|
1,450.60p
|
1,448.70p
|
1,448.70p
|
46
|
|
02/09/2024
|
1,453.00p
|
1,453.00p
|
1,450.90p
|
1,449.10p
|
184
|
|
30/08/2024
|
1,447.40p
|
1,451.40p
|
1,449.10p
|
1,449.10p
|
137
|
|
29/08/2024
|
1,447.40p
|
1,451.90p
|
1,449.60p
|
1,450.50p
|
0
|
|
28/08/2024
|
1,447.40p
|
1,451.00p
|
1,448.60p
|
1,449.70p
|
0
|
|
27/08/2024
|
1,447.40p
|
1,452.20p
|
1,451.00p
|
1,451.00p
|
0
|
|
26/08/2024
|
1,447.40p
|
1,451.50p
|
1,449.80p
|
1,449.80p
|
0
|
|
23/08/2024
|
1,447.40p
|
1,451.50p
|
1,449.80p
|
1,449.80p
|
0
|
|
22/08/2024
|
1,447.40p
|
1,451.50p
|
1,449.80p
|
1,449.80p
|
0
|
|
21/08/2024
|
1,447.40p
|
1,450.50p
|
1,449.50p
|
1,450.40p
|
0
|
|
20/08/2024
|
1,447.40p
|
1,450.90p
|
1,449.80p
|
1,450.50p
|
0
|
|
19/08/2024
|
1,447.40p
|
1,450.50p
|
1,449.40p
|
1,449.80p
|
0
|
|
16/08/2024
|
1,447.40p
|
1,451.60p
|
1,448.30p
|
1,449.90p
|
0
|
|
15/08/2024
|
1,447.40p
|
1,451.30p
|
1,447.70p
|
1,448.30p
|
0
|
|
14/08/2024
|
1,447.40p
|
1,449.30p
|
1,447.00p
|
1,448.40p
|
0
|
|
13/08/2024
|
1,447.40p
|
1,449.00p
|
1,446.50p
|
1,448.00p
|
0
|
|
12/08/2024
|
1,447.40p
|
1,447.90p
|
1,446.00p
|
1,446.60p
|
0
|
|
09/08/2024
|
1,447.40p
|
1,446.90p
|
1,443.90p
|
1,446.00p
|
0
|
|
08/08/2024
|
1,447.40p
|
1,445.60p
|
1,443.60p
|
1,443.90p
|
0
|
|
07/08/2024
|
1,447.40p
|
1,447.40p
|
1,444.00p
|
1,445.10p
|
0
|
|
06/08/2024
|
1,434.60p
|
1,448.90p
|
1,434.60p
|
1,447.40p
|
0
|
|
05/08/2024
|
1,434.60p
|
1,448.00p
|
1,443.40p
|
1,443.40p
|
46
|
|
02/08/2024
|
1,434.60p
|
1,444.50p
|
1,440.60p
|
1,440.60p
|
0
|
|
01/08/2024
|
1,434.60p
|
1,441.70p
|
1,437.30p
|
1,440.60p
|
0
|
|
31/07/2024
|
1,434.60p
|
1,438.40p
|
1,436.20p
|
1,437.30p
|
0
|
|
30/07/2024
|
1,434.60p
|
1,442.80p
|
1,428.20p
|
1,436.70p
|
0
|
|
29/07/2024
|
1,434.60p
|
1,436.90p
|
1,434.10p
|
1,435.50p
|
0
|
|
26/07/2024
|
1,434.60p
|
1,435.10p
|
1,432.50p
|
1,433.40p
|
0
|
|
25/07/2024
|
1,434.60p
|
1,434.80p
|
1,433.40p
|
1,433.40p
|
1
|
|
24/07/2024
|
1,434.60p
|
1,433.40p
|
1,430.80p
|
1,432.30p
|
0
|
|
23/07/2024
|
1,434.60p
|
1,436.60p
|
1,430.40p
|
1,432.50p
|
494
|
|
22/07/2024
|
1,434.40p
|
1,434.40p
|
1,432.10p
|
1,432.10p
|
342
|
|
19/07/2024
|
1,428.80p
|
1,435.40p
|
1,429.80p
|
1,433.30p
|
0
|
|
18/07/2024
|
1,428.80p
|
1,435.50p
|
1,432.60p
|
1,434.40p
|
0
|
|
17/07/2024
|
1,428.80p
|
1,433.70p
|
1,430.70p
|
1,433.10p
|
0
|
|
16/07/2024
|
1,428.80p
|
1,431.90p
|
1,429.60p
|
1,430.80p
|
0
|
|
15/07/2024
|
1,428.80p
|
1,431.60p
|
1,429.80p
|
1,429.80p
|
342
|
|
12/07/2024
|
1,428.80p
|
1,427.90p
|
1,423.70p
|
1,426.40p
|
0
|
|
11/07/2024
|
1,428.80p
|
1,435.40p
|
1,427.00p
|
1,427.00p
|
3,066
|
|
10/07/2024
|
1,425.80p
|
1,425.80p
|
1,424.60p
|
1,424.60p
|
156
|
|
09/07/2024
|
1,425.00p
|
1,424.20p
|
1,421.90p
|
1,421.90p
|
63
|
|
08/07/2024
|
1,425.00p
|
1,423.10p
|
1,420.50p
|
1,422.00p
|
0
|
|
05/07/2024
|
1,425.00p
|
1,423.00p
|
1,418.90p
|
1,422.10p
|
0
|
|
04/07/2024
|
1,425.00p
|
1,421.00p
|
1,417.80p
|
1,418.90p
|
0
|
|
03/07/2024
|
1,425.00p
|
1,419.80p
|
1,419.50p
|
1,419.50p
|
47
|
|
02/07/2024
|
1,425.00p
|
1,422.40p
|
1,418.10p
|
1,419.10p
|
0
|
|
01/07/2024
|
1,425.00p
|
1,421.90p
|
1,417.80p
|
1,419.30p
|
0
|
|
28/06/2024
|
1,425.00p
|
1,427.80p
|
1,416.70p
|
1,417.80p
|
0
|
|
27/06/2024
|
1,425.00p
|
1,429.60p
|
1,426.40p
|
1,427.80p
|
0
|
|
26/06/2024
|
1,425.00p
|
1,431.10p
|
1,428.70p
|
1,429.10p
|
0
|
|
25/06/2024
|
1,425.00p
|
1,430.90p
|
1,428.10p
|
1,429.10p
|
0
|
|
24/06/2024
|
1,425.00p
|
1,430.50p
|
1,428.30p
|
1,429.60p
|
0
|
|
21/06/2024
|
1,425.00p
|
1,430.70p
|
1,428.00p
|
1,429.20p
|
0
|
|
20/06/2024
|
1,425.00p
|
1,429.70p
|
1,426.80p
|
1,428.60p
|
0
|
|
19/06/2024
|
1,425.00p
|
1,430.00p
|
1,428.20p
|
1,428.20p
|
0
|
|
18/06/2024
|
1,425.00p
|
1,431.20p
|
1,427.60p
|
1,430.00p
|
0
|
|
17/06/2024
|
1,425.00p
|
1,430.20p
|
1,427.20p
|
1,428.40p
|
0
|
|
14/06/2024
|
1,425.00p
|
1,428.10p
|
1,424.20p
|
1,427.20p
|
0
|
|
13/06/2024
|
1,425.00p
|
1,425.20p
|
1,422.20p
|
1,424.20p
|
0
|
|
12/06/2024
|
1,425.00p
|
1,426.00p
|
1,422.60p
|
1,425.10p
|
0
|
|
11/06/2024
|
1,425.00p
|
1,426.60p
|
1,422.90p
|
1,425.00p
|
0
|
|
10/06/2024
|
1,425.00p
|
1,427.30p
|
1,424.80p
|
1,426.60p
|
0
|
|
07/06/2024
|
1,425.00p
|
1,427.50p
|
1,424.30p
|
1,424.80p
|
0
|
|
06/06/2024
|
1,425.00p
|
1,427.60p
|
1,424.00p
|
1,425.50p
|
0
|
|
05/06/2024
|
1,425.00p
|
1,426.60p
|
1,424.20p
|
1,425.40p
|
0
|
|
04/06/2024
|
1,425.00p
|
1,428.00p
|
1,422.20p
|
1,424.20p
|
48
|
|
03/06/2024
|
1,425.00p
|
1,423.90p
|
1,420.20p
|
1,422.70p
|
0
|
|
31/05/2024
|
1,425.00p
|
1,421.30p
|
1,418.60p
|
1,420.20p
|
0
|
|
30/05/2024
|
1,425.00p
|
1,422.80p
|
1,418.20p
|
1,421.00p
|
0
|
|
29/05/2024
|
1,425.00p
|
1,424.80p
|
1,421.80p
|
1,422.80p
|
0
|
|
28/05/2024
|
1,425.00p
|
1,425.20p
|
1,422.20p
|
1,423.00p
|
0
|
|
27/05/2024
|
1,425.00p
|
1,425.00p
|
1,423.20p
|
1,423.20p
|
341
|
|
24/05/2024
|
1,425.00p
|
1,425.00p
|
1,423.20p
|
1,423.20p
|
341
|
|
23/05/2024
|
1,428.00p
|
1,425.50p
|
1,420.50p
|
1,422.40p
|
0
|
|
22/05/2024
|
1,428.00p
|
1,425.90p
|
1,423.60p
|
1,424.80p
|
0
|
|
21/05/2024
|
1,428.00p
|
1,428.00p
|
1,424.00p
|
1,425.80p
|
530
|
|
20/05/2024
|
1,415.00p
|
1,427.70p
|
1,425.90p
|
1,427.00p
|
0
|
|
17/05/2024
|
1,415.00p
|
1,427.90p
|
1,423.40p
|
1,426.10p
|
0
|
|
16/05/2024
|
1,415.00p
|
1,425.20p
|
1,422.30p
|
1,423.40p
|
0
|
|
15/05/2024
|
1,415.00p
|
1,425.30p
|
1,421.20p
|
1,424.20p
|
0
|
|
14/05/2024
|
1,415.00p
|
1,423.00p
|
1,420.00p
|
1,421.20p
|
0
|
|
13/05/2024
|
1,415.00p
|
1,424.10p
|
1,420.40p
|
1,423.00p
|
0
|
|
10/05/2024
|
1,415.00p
|
1,422.50p
|
1,419.60p
|
1,420.40p
|
0
|