First Trust Global Funds Public Limited Company First Trust Low Dur Glob...

(FGOV)
Sector: n/a
1,448.10p
0.30p 0.02
Last updated: 10:43:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,439.00p 1,448.80p 1,445.20p 1,446.20p 0
21/11/2024 1,439.00p 1,447.20p 1,444.90p 1,446.20p 0
20/11/2024 1,439.00p 1,446.00p 1,443.80p 1,444.90p 0
19/11/2024 1,439.00p 1,445.30p 1,442.50p 1,444.00p 0
18/11/2024 1,439.00p 1,443.80p 1,440.70p 1,442.70p 0
15/11/2024 1,439.00p 1,442.10p 1,439.00p 1,441.90p 772
14/11/2024 1,443.00p 1,442.80p 1,440.20p 1,441.90p 0
13/11/2024 1,443.00p 1,443.70p 1,440.60p 1,442.80p 0
12/11/2024 1,443.00p 1,445.60p 1,441.20p 1,443.10p 73
11/11/2024 1,443.00p 1,444.10p 1,439.40p 1,443.00p 0
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