Market data

Select a section

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

(FGRD)
Sector: n/a
3,443.25p
19.00p 0.55
Last updated: 12:00:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 3,179.50p 3,226.30p 3,166.00p 3,177.75p 3,772
16/07/2024 3,263.50p 3,238.83p 3,189.80p 3,232.25p 872
15/07/2024 3,263.50p 3,263.50p 3,216.67p 3,225.25p 2,776
12/07/2024 3,208.00p 3,246.25p 3,218.70p 3,246.25p 37,845
11/07/2024 3,208.00p 3,242.15p 3,206.60p 3,238.75p 24,038
10/07/2024 3,195.00p 3,211.21p 3,184.89p 3,197.75p 5,733
09/07/2024 3,180.00p 3,194.38p 3,167.17p 3,174.75p 3,417
08/07/2024 3,181.00p 3,183.28p 3,152.16p 3,174.50p 1,299
05/07/2024 3,189.00p 3,189.00p 3,147.37p 3,154.25p 1,033
04/07/2024 3,180.50p 3,180.50p 3,159.23p 3,172.75p 1,616
03/07/2024 3,138.00p 3,155.00p 3,118.73p 3,150.25p 2,327
02/07/2024 3,099.50p 3,132.16p 3,099.50p 3,115.50p 1,348
01/07/2024 3,152.50p 3,155.11p 3,103.50p 3,120.00p 1,627
28/06/2024 3,152.50p 3,165.78p 3,144.50p 3,144.50p 32,368
27/06/2024 3,124.50p 3,141.38p 3,124.50p 3,129.00p 1,734
26/06/2024 3,173.00p 3,175.68p 3,123.00p 3,123.00p 31,473
25/06/2024 3,165.00p 3,177.85p 3,138.00p 3,150.00p 3,144
24/06/2024 3,188.00p 3,200.22p 3,182.50p 3,182.50p 2,188
21/06/2024 3,213.00p 3,227.36p 3,186.50p 3,208.00p 5,863
20/06/2024 3,221.00p 3,231.80p 3,208.50p 3,208.50p 3,053
19/06/2024 3,201.00p 3,207.50p 3,191.00p 3,199.50p 479
18/06/2024 3,175.50p 3,207.00p 3,175.50p 3,202.00p 2,523
17/06/2024 3,174.50p 3,183.02p 3,156.00p 3,165.50p 2,011
14/06/2024 3,181.00p 3,202.12p 3,158.00p 3,158.00p 1,625
13/06/2024 3,202.00p 3,228.81p 3,185.50p 3,185.50p 2,777
12/06/2024 3,200.50p 3,221.85p 3,176.64p 3,212.75p 2,059
11/06/2024 3,185.00p 3,189.50p 3,157.00p 3,157.00p 2,362
10/06/2024 3,161.00p 3,185.25p 3,156.43p 3,185.25p 2,591
07/06/2024 3,175.00p 3,187.66p 3,035.50p 3,181.75p 1,923
06/06/2024 3,221.50p 3,225.87p 3,190.00p 3,191.25p 4,485
05/06/2024 3,183.00p 3,203.65p 3,175.17p 3,202.50p 3,661
04/06/2024 3,180.50p 3,193.50p 3,147.50p 3,154.00p 5,765
03/06/2024 3,209.00p 3,221.17p 3,173.50p 3,176.25p 3,223
31/05/2024 3,209.00p 3,211.05p 3,171.25p 3,171.25p 4,001
30/05/2024 3,175.00p 3,190.25p 3,164.82p 3,190.25p 2,362
29/05/2024 3,211.00p 3,222.05p 3,188.50p 3,188.50p 3,440
28/05/2024 3,273.50p 3,332.00p 3,237.50p 3,246.75p 4,910
27/05/2024 3,210.00p 3,267.50p 3,210.00p 3,267.50p 5,610

Market data

Select a section