Market data

Select a section

First Trust Global Funds Public Limited Company FT Clean Edge Smart Grid...

(FGRD)
Sector: n/a
3,464.75p
54.25p 1.59
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 3,419.50p 3,466.00p 3,418.50p 3,464.75p 3,114
16/01/2025 3,397.50p 3,419.19p 3,389.50p 3,388.75p 15,321
15/01/2025 3,356.00p 3,394.50p 3,342.35p 3,388.75p 959
14/01/2025 3,328.00p 3,369.65p 3,328.00p 3,345.75p 5,662
13/01/2025 3,311.00p 3,318.27p 3,307.50p 3,311.25p 2,980
10/01/2025 3,353.00p 3,365.13p 3,315.13p 3,327.50p 2,259
09/01/2025 3,361.50p 3,384.00p 3,359.21p 3,369.75p 661
08/01/2025 3,353.00p 3,360.82p 3,330.31p 3,343.25p 978
07/01/2025 3,365.00p 3,365.00p 3,333.17p 3,361.75p 813
06/01/2025 3,335.50p 3,383.22p 3,333.65p 3,369.00p 2,143
03/01/2025 3,310.50p 3,322.25p 3,298.53p 3,317.75p 1,835
02/01/2025 3,296.00p 3,334.65p 3,285.04p 3,320.00p 1,291
01/01/2025 3,288.00p 3,293.00p 3,255.28p 3,282.00p 504
31/12/2024 3,288.00p 3,293.00p 3,255.28p 3,282.00p 504
30/12/2024 3,267.00p 3,288.50p 3,236.00p 3,266.25p 1,248
27/12/2024 3,314.50p 3,322.00p 3,288.00p 3,288.00p 2,834
26/12/2024 3,301.50p 3,320.50p 3,301.50p 3,309.25p 31,705
25/12/2024 3,301.50p 3,320.50p 3,301.50p 3,309.25p 31,705
24/12/2024 3,301.50p 3,320.50p 3,301.50p 3,309.25p 31,705
23/12/2024 3,303.00p 3,315.00p 3,269.68p 3,288.25p 2,924
20/12/2024 3,246.00p 3,294.00p 3,229.50p 3,289.50p 2,202
19/12/2024 3,262.50p 3,278.50p 3,239.52p 3,270.50p 2,252
18/12/2024 3,328.50p 3,356.79p 3,328.50p 3,349.50p 6,772
17/12/2024 3,368.50p 3,368.50p 3,328.13p 3,344.75p 1,833
16/12/2024 3,383.50p 3,383.50p 3,359.64p 3,363.00p 2,087
13/12/2024 3,382.00p 3,384.50p 3,353.15p 3,366.00p 2,894
12/12/2024 3,367.50p 3,379.38p 3,362.50p 3,367.75p 3,724
11/12/2024 3,338.00p 3,371.50p 3,335.16p 3,371.50p 149,123
10/12/2024 3,378.00p 3,378.00p 3,345.60p 3,350.00p 611
09/12/2024 3,397.00p 3,419.67p 3,358.61p 3,368.75p 1,701
06/12/2024 3,401.50p 3,418.00p 3,388.15p 3,406.00p 1,707
05/12/2024 3,411.50p 3,424.30p 3,404.12p 3,415.50p 566
04/12/2024 3,392.00p 3,426.83p 3,392.00p 3,415.25p 3,068
03/12/2024 3,402.00p 3,418.07p 3,399.50p 3,401.75p 5,197
02/12/2024 3,398.50p 3,416.66p 3,388.43p 3,409.25p 2,514
29/11/2024 3,390.50p 3,403.83p 3,376.41p 3,400.75p 6,250
28/11/2024 3,378.50p 3,395.34p 3,378.50p 3,386.50p 1,663
27/11/2024 3,418.50p 3,418.50p 3,378.00p 3,378.00p 3,140
26/11/2024 3,415.50p 3,443.22p 3,413.17p 3,430.75p 938
25/11/2024 3,455.00p 3,455.00p 3,436.00p 3,436.00p 2,440
22/11/2024 3,409.50p 3,435.57p 3,386.68p 3,389.00p 5,076
21/11/2024 3,360.00p 3,389.00p 3,327.13p 3,389.00p 1,751
20/11/2024 3,309.50p 3,359.42p 3,325.50p 3,325.75p 10,968
19/11/2024 3,309.50p 3,340.50p 3,304.18p 3,340.50p 13,781
18/11/2024 3,346.50p 3,345.50p 3,317.50p 3,345.50p 2,089
15/11/2024 3,346.50p 3,361.44p 3,336.81p 3,364.75p 1,497
14/11/2024 3,349.50p 3,384.00p 3,349.50p 3,362.00p 47,112
13/11/2024 3,388.00p 3,374.00p 3,346.38p 3,362.00p 1,587
12/11/2024 3,388.00p 3,405.96p 3,360.00p 3,360.00p 982
11/11/2024 3,388.00p 3,404.85p 3,372.93p 3,393.50p 4,608
08/11/2024 3,340.50p 3,351.50p 3,316.35p 3,351.50p 922
07/11/2024 3,338.00p 3,343.84p 3,323.00p 3,330.00p 4,142
06/11/2024 3,319.50p 3,327.75p 3,280.50p 3,316.25p 2,994
05/11/2024 3,234.50p 3,240.58p 3,222.11p 3,239.50p 2,002
04/11/2024 3,243.00p 3,243.00p 3,219.20p 3,236.75p 1,633
01/11/2024 3,241.00p 3,246.50p 3,228.94p 3,232.25p 1,714
31/10/2024 3,241.00p 3,273.58p 3,222.45p 3,236.25p 1,512
30/10/2024 3,293.00p 3,300.35p 3,283.50p 3,284.00p 5,315
29/10/2024 3,305.50p 3,340.98p 3,292.00p 3,298.00p 5,260
28/10/2024 3,305.50p 3,343.00p 3,305.50p 3,335.25p 5,133
25/10/2024 3,307.50p 3,315.22p 3,291.68p 3,311.00p 624
24/10/2024 3,307.50p 3,308.00p 3,288.44p 3,279.00p 1,033
23/10/2024 3,291.50p 3,377.24p 3,275.09p 3,279.00p 2,423
22/10/2024 3,291.50p 3,303.83p 3,284.34p 3,292.75p 3,315
21/10/2024 3,309.50p 3,340.73p 3,309.50p 3,309.75p 1,055
18/10/2024 3,327.00p 3,335.50p 3,312.68p 3,329.00p 2,628
17/10/2024 3,308.00p 3,366.50p 3,308.00p 3,341.00p 2,522
16/10/2024 3,307.50p 3,313.35p 3,290.29p 3,311.25p 2,344
15/10/2024 3,307.50p 3,341.00p 3,293.00p 3,293.00p 2,756
14/10/2024 3,316.50p 3,344.00p 3,308.10p 3,335.00p 557
11/10/2024 3,271.00p 3,307.50p 3,271.00p 3,307.50p 2,313
10/10/2024 3,301.50p 3,314.18p 3,269.31p 3,301.75p 9,344
09/10/2024 3,244.50p 3,301.75p 3,269.49p 3,301.75p 30,918
08/10/2024 3,244.50p 3,286.11p 3,244.50p 3,279.75p 2,331
07/10/2024 3,251.50p 3,287.50p 3,247.50p 3,279.25p 2,354
04/10/2024 3,262.00p 3,263.00p 3,233.67p 3,250.25p 7,053
03/10/2024 3,275.00p 3,285.50p 3,245.21p 3,247.25p 2,246
02/10/2024 3,233.00p 3,256.00p 3,228.83p 3,256.00p 10,289
01/10/2024 3,276.50p 3,286.50p 3,234.50p 3,258.75p 79,800
30/09/2024 3,262.00p 3,272.08p 3,241.67p 3,246.50p 12,484
27/09/2024 3,287.00p 3,287.00p 3,255.92p 3,279.50p 15,301
26/09/2024 3,285.00p 3,317.49p 3,269.50p 3,276.50p 5,021
25/09/2024 3,265.50p 3,260.65p 3,231.06p 3,257.75p 1,534
24/09/2024 3,265.50p 3,265.50p 3,220.30p 3,241.50p 4,550
23/09/2024 3,240.00p 3,321.63p 3,224.36p 3,240.00p 12,864
20/09/2024 3,226.50p 3,322.19p 3,207.31p 3,221.50p 751
19/09/2024 3,224.00p 3,237.25p 3,222.74p 3,237.25p 1,467
18/09/2024 3,199.00p 3,199.84p 3,175.77p 3,193.50p 2,899
17/09/2024 3,164.50p 3,208.75p 3,164.50p 3,208.75p 382
16/09/2024 3,160.00p 3,174.31p 3,145.50p 3,155.25p 1,704
13/09/2024 3,157.00p 3,164.75p 3,139.19p 3,129.25p 4,825
12/09/2024 3,121.50p 3,153.18p 3,110.71p 3,077.75p 2,621
11/09/2024 3,075.50p 3,085.78p 3,060.05p 3,064.50p 5,003
10/09/2024 3,055.50p 3,068.34p 3,053.22p 3,064.50p 2,450
09/09/2024 3,045.00p 3,055.33p 3,031.17p 3,050.75p 9,160
06/09/2024 3,035.50p 3,050.10p 3,005.50p 3,006.25p 494
05/09/2024 3,070.00p 3,089.00p 3,060.50p 3,060.50p 1,325
04/09/2024 3,159.50p 3,083.00p 3,059.99p 3,083.00p 1,899
03/09/2024 3,159.50p 3,183.43p 3,106.00p 3,122.50p 5,122
02/09/2024 3,143.00p 3,180.00p 3,143.00p 3,156.50p 15,405
30/08/2024 3,185.00p 3,185.00p 3,154.84p 3,156.50p 1,088
29/08/2024 3,125.00p 3,165.72p 3,123.34p 3,154.50p 3,000
28/08/2024 3,151.00p 3,139.35p 3,113.28p 3,123.75p 2,736
27/08/2024 3,151.00p 3,151.00p 3,115.00p 3,121.25p 2,657
26/08/2024 3,156.00p 3,156.34p 3,131.22p 3,136.25p 24,660
23/08/2024 3,156.00p 3,156.34p 3,131.22p 3,136.25p 24,660
22/08/2024 3,156.00p 3,156.34p 3,131.22p 3,136.25p 24,660
21/08/2024 3,136.50p 3,156.25p 3,134.50p 3,146.50p 641
20/08/2024 3,147.00p 3,160.00p 3,122.26p 3,134.00p 2,504
19/08/2024 3,143.00p 3,143.00p 3,117.45p 3,138.00p 2,140
16/08/2024 3,134.00p 3,148.30p 3,118.76p 3,121.25p 6,185
15/08/2024 3,133.50p 3,136.19p 3,088.17p 3,133.00p 3,662
14/08/2024 3,057.00p 3,104.56p 3,081.31p 3,093.75p 1,366
13/08/2024 3,057.00p 3,074.00p 3,046.29p 3,066.25p 1,952
12/08/2024 3,058.00p 3,067.50p 3,017.66p 3,035.75p 31,955
09/08/2024 3,022.00p 3,068.48p 3,020.66p 3,034.25p 1,357
08/08/2024 3,022.00p 3,030.00p 2,981.20p 3,030.00p 983
07/08/2024 3,044.00p 3,044.00p 2,992.66p 3,032.75p 1,661
06/08/2024 2,957.50p 2,976.25p 2,950.50p 2,976.25p 1,397
05/08/2024 2,936.50p 2,976.69p 2,900.00p 2,957.50p 1,651
02/08/2024 3,054.00p 3,087.22p 2,917.89p 2,985.00p 4,225
01/08/2024 3,177.00p 3,210.29p 3,123.75p 3,123.75p 1,888
31/07/2024 3,129.50p 3,199.72p 3,123.67p 3,184.25p 983
30/07/2024 3,129.50p 3,129.52p 3,095.00p 3,095.00p 5,983
29/07/2024 3,103.00p 3,140.86p 3,103.00p 3,103.00p 403
26/07/2024 3,069.50p 3,132.59p 3,094.86p 3,096.75p 1,412
25/07/2024 3,069.50p 3,096.75p 3,053.83p 3,096.75p 2,884
24/07/2024 3,150.00p 3,171.84p 3,115.29p 3,133.25p 6,626
23/07/2024 3,169.00p 3,180.00p 3,159.97p 3,180.00p 1,259
22/07/2024 3,163.00p 3,169.83p 3,127.35p 3,153.25p 5,517
19/07/2024 3,119.50p 3,153.11p 3,119.50p 3,122.50p 407
18/07/2024 3,172.50p 3,176.46p 3,138.25p 3,138.25p 1,597

Market data

Select a section