First Trust Global Funds Public Limited Company Firsttrust UK Alphadex U...
(FKUD)
Sector: n/a
Historic Prices - up to 10 years
|
12/11/2024
|
2,279.25p
|
2,282.00p
|
2,231.25p
|
2,241.00p
|
0
|
|
11/11/2024
|
2,279.25p
|
2,297.75p
|
2,267.00p
|
2,282.00p
|
0
|
|
08/11/2024
|
2,279.25p
|
2,299.25p
|
2,254.25p
|
2,267.00p
|
0
|
|
07/11/2024
|
2,279.25p
|
2,295.50p
|
2,282.29p
|
2,295.50p
|
250
|
|
06/11/2024
|
2,279.25p
|
2,337.75p
|
2,287.50p
|
2,297.75p
|
0
|
|
05/11/2024
|
2,279.25p
|
2,287.25p
|
2,274.52p
|
2,287.25p
|
155
|
|
04/11/2024
|
2,279.25p
|
2,298.50p
|
2,273.00p
|
2,283.50p
|
0
|
|
01/11/2024
|
2,279.25p
|
2,279.00p
|
2,270.97p
|
2,279.00p
|
1,100
|
|
31/10/2024
|
2,279.25p
|
2,288.25p
|
2,237.50p
|
2,256.75p
|
0
|
|
30/10/2024
|
2,279.25p
|
2,288.45p
|
2,288.25p
|
2,284.00p
|
348
|
|
29/10/2024
|
2,279.25p
|
2,323.50p
|
2,273.00p
|
2,284.00p
|
0
|
|
28/10/2024
|
2,279.25p
|
2,324.75p
|
2,290.50p
|
2,311.00p
|
0
|
|
25/10/2024
|
2,279.25p
|
2,310.25p
|
2,290.00p
|
2,296.00p
|
0
|
|
24/10/2024
|
2,279.25p
|
2,319.75p
|
2,293.50p
|
2,293.50p
|
0
|
|
23/10/2024
|
2,279.25p
|
2,293.50p
|
2,289.80p
|
2,293.50p
|
162
|
|
22/10/2024
|
2,279.25p
|
2,321.50p
|
2,289.25p
|
2,310.75p
|
0
|
|
21/10/2024
|
2,279.25p
|
2,317.74p
|
2,311.50p
|
2,311.50p
|
113
|
|
18/10/2024
|
2,279.25p
|
2,327.75p
|
2,307.00p
|
2,322.00p
|
0
|
|
17/10/2024
|
2,279.25p
|
2,329.50p
|
2,306.25p
|
2,327.75p
|
0
|
|
16/10/2024
|
2,279.25p
|
2,314.50p
|
2,288.50p
|
2,313.25p
|
0
|
|
15/10/2024
|
2,279.25p
|
2,300.75p
|
2,274.00p
|
2,288.50p
|
0
|
|
14/10/2024
|
2,279.25p
|
2,281.25p
|
2,269.50p
|
2,281.00p
|
0
|
|
11/10/2024
|
2,272.00p
|
2,279.25p
|
2,272.00p
|
2,279.25p
|
200
|
|
10/10/2024
|
2,272.50p
|
2,270.36p
|
2,269.00p
|
2,269.00p
|
528
|
|
09/10/2024
|
2,272.50p
|
2,273.68p
|
2,273.50p
|
2,273.50p
|
22
|
|
08/10/2024
|
2,272.50p
|
2,281.75p
|
2,236.50p
|
2,249.75p
|
0
|
|
07/10/2024
|
2,272.50p
|
2,281.75p
|
2,272.50p
|
2,281.75p
|
3
|
|
04/10/2024
|
2,327.00p
|
2,284.50p
|
2,280.80p
|
2,284.50p
|
200
|
|
03/10/2024
|
2,327.00p
|
2,284.25p
|
2,254.50p
|
2,267.50p
|
0
|
|
02/10/2024
|
2,327.00p
|
2,291.25p
|
2,263.75p
|
2,272.25p
|
0
|
|
01/10/2024
|
2,327.00p
|
2,319.25p
|
2,270.75p
|
2,285.50p
|
0
|
|
30/09/2024
|
2,327.00p
|
2,333.50p
|
2,289.00p
|
2,298.50p
|
0
|
|
27/09/2024
|
2,327.00p
|
2,331.50p
|
2,318.50p
|
2,331.50p
|
500
|
|
26/09/2024
|
2,318.50p
|
2,337.25p
|
2,299.25p
|
2,317.75p
|
0
|
|
25/09/2024
|
2,318.50p
|
2,338.75p
|
2,303.25p
|
2,321.25p
|
0
|
|
24/09/2024
|
2,318.50p
|
2,325.50p
|
2,318.50p
|
2,325.50p
|
380
|
|
23/09/2024
|
2,312.00p
|
2,317.00p
|
2,312.00p
|
2,317.00p
|
500
|
|
20/09/2024
|
2,305.50p
|
2,587.25p
|
2,042.15p
|
2,313.75p
|
0
|
|
19/09/2024
|
2,305.50p
|
2,343.75p
|
2,330.94p
|
2,311.00p
|
138
|
|
18/09/2024
|
2,305.50p
|
2,311.00p
|
2,305.50p
|
2,311.00p
|
1,000
|
|
17/09/2024
|
2,284.50p
|
2,340.75p
|
2,298.00p
|
2,327.50p
|
0
|
|
16/09/2024
|
2,284.50p
|
2,311.00p
|
2,281.00p
|
2,298.00p
|
0
|
|
13/09/2024
|
2,284.50p
|
2,292.25p
|
2,284.50p
|
2,273.00p
|
500
|
|
12/09/2024
|
2,256.50p
|
2,273.00p
|
2,256.50p
|
2,247.75p
|
1,000
|
|
11/09/2024
|
2,242.50p
|
2,247.75p
|
2,242.50p
|
2,253.00p
|
500
|
|
10/09/2024
|
2,256.00p
|
2,256.00p
|
2,242.50p
|
2,253.00p
|
2,772
|
|
09/09/2024
|
2,240.50p
|
2,244.00p
|
2,240.50p
|
2,244.00p
|
6,000
|
|
06/09/2024
|
2,242.50p
|
2,242.50p
|
2,232.88p
|
2,237.50p
|
2,682
|
|
05/09/2024
|
2,268.50p
|
2,290.25p
|
2,249.00p
|
2,274.25p
|
0
|
|
04/09/2024
|
2,268.50p
|
2,273.00p
|
2,234.75p
|
2,263.00p
|
0
|
|
03/09/2024
|
2,268.50p
|
2,296.00p
|
2,258.25p
|
2,273.00p
|
0
|
|
02/09/2024
|
2,268.50p
|
2,294.00p
|
2,282.50p
|
2,293.50p
|
0
|
|
30/08/2024
|
2,268.50p
|
2,310.00p
|
2,283.50p
|
2,293.50p
|
0
|
|
29/08/2024
|
2,268.50p
|
2,305.25p
|
2,281.75p
|
2,293.25p
|
0
|
|
28/08/2024
|
2,268.50p
|
2,298.75p
|
2,278.50p
|
2,282.00p
|
0
|
|
27/08/2024
|
2,268.50p
|
2,314.75p
|
2,277.25p
|
2,295.00p
|
0
|
|
26/08/2024
|
2,268.50p
|
2,286.25p
|
2,260.75p
|
2,273.00p
|
0
|
|
23/08/2024
|
2,268.50p
|
2,286.25p
|
2,260.75p
|
2,273.00p
|
0
|
|
22/08/2024
|
2,268.50p
|
2,286.25p
|
2,260.75p
|
2,273.00p
|
0
|
|
21/08/2024
|
2,268.50p
|
2,275.25p
|
2,249.75p
|
2,263.75p
|
0
|
|
20/08/2024
|
2,268.50p
|
2,269.29p
|
2,262.00p
|
2,262.00p
|
354
|
|
19/08/2024
|
2,208.00p
|
2,283.75p
|
2,256.00p
|
2,267.00p
|
0
|
|
16/08/2024
|
2,208.00p
|
2,279.50p
|
2,253.50p
|
2,267.00p
|
0
|
|
15/08/2024
|
2,208.00p
|
2,289.50p
|
2,241.00p
|
2,271.75p
|
0
|
|
14/08/2024
|
2,208.00p
|
2,253.50p
|
2,223.75p
|
2,241.00p
|
0
|
|
13/08/2024
|
2,208.00p
|
2,235.50p
|
2,207.25p
|
2,223.75p
|
0
|
|
12/08/2024
|
2,208.00p
|
2,215.00p
|
2,208.00p
|
2,215.00p
|
1,350
|
|
09/08/2024
|
2,159.75p
|
2,219.25p
|
2,190.75p
|
2,207.75p
|
0
|
|
08/08/2024
|
2,159.75p
|
2,194.75p
|
2,159.00p
|
2,190.75p
|
0
|
|
07/08/2024
|
2,159.75p
|
2,210.25p
|
2,150.75p
|
2,193.75p
|
0
|
|
06/08/2024
|
2,283.50p
|
2,283.50p
|
2,142.75p
|
2,159.75p
|
0
|
|
05/08/2024
|
2,283.50p
|
2,260.00p
|
2,116.00p
|
2,260.00p
|
0
|
|
02/08/2024
|
2,283.50p
|
2,325.50p
|
2,159.50p
|
2,260.00p
|
0
|
|
01/08/2024
|
2,283.50p
|
2,303.50p
|
2,254.25p
|
2,260.00p
|
0
|
|
31/07/2024
|
2,283.50p
|
2,313.75p
|
2,282.75p
|
2,292.50p
|
0
|
|
30/07/2024
|
2,283.50p
|
2,286.25p
|
2,262.50p
|
2,282.75p
|
0
|
|
29/07/2024
|
2,283.50p
|
2,284.15p
|
2,270.00p
|
2,270.00p
|
399
|
|
26/07/2024
|
2,256.00p
|
2,268.25p
|
2,235.50p
|
2,235.75p
|
0
|
|
25/07/2024
|
2,256.00p
|
2,246.50p
|
2,203.75p
|
2,235.75p
|
0
|
|
24/07/2024
|
2,256.00p
|
2,263.25p
|
2,227.00p
|
2,246.50p
|
0
|
|
23/07/2024
|
2,256.00p
|
2,261.00p
|
2,239.25p
|
2,252.25p
|
0
|
|
22/07/2024
|
2,256.00p
|
2,266.25p
|
2,240.75p
|
2,253.75p
|
0
|
|
19/07/2024
|
2,256.00p
|
2,263.50p
|
2,230.50p
|
2,243.75p
|
0
|
|
18/07/2024
|
2,256.00p
|
2,285.50p
|
2,259.00p
|
2,263.50p
|
0
|
|
17/07/2024
|
2,256.00p
|
2,271.75p
|
2,246.50p
|
2,259.00p
|
0
|
|
16/07/2024
|
2,256.00p
|
2,275.00p
|
2,234.00p
|
2,263.75p
|
0
|
|
15/07/2024
|
2,256.00p
|
2,281.00p
|
2,242.25p
|
2,256.50p
|
0
|
|
12/07/2024
|
2,256.00p
|
2,296.25p
|
2,264.50p
|
2,281.00p
|
0
|
|
11/07/2024
|
2,256.00p
|
2,275.50p
|
2,246.00p
|
2,273.75p
|
0
|
|
10/07/2024
|
2,256.00p
|
2,258.67p
|
2,255.00p
|
2,255.00p
|
23
|
|
09/07/2024
|
2,223.50p
|
2,265.25p
|
2,233.50p
|
2,233.50p
|
0
|
|
08/07/2024
|
2,223.50p
|
2,282.00p
|
2,248.00p
|
2,264.25p
|
0
|
|
05/07/2024
|
2,223.50p
|
2,282.00p
|
2,253.50p
|
2,258.00p
|
0
|
|
04/07/2024
|
2,223.50p
|
2,259.60p
|
2,255.50p
|
2,255.50p
|
2
|
|
03/07/2024
|
2,223.50p
|
2,250.75p
|
2,214.75p
|
2,241.50p
|
0
|
|
02/07/2024
|
2,223.50p
|
2,229.75p
|
2,199.25p
|
2,214.75p
|
0
|
|
01/07/2024
|
2,223.50p
|
2,229.75p
|
2,223.50p
|
2,229.75p
|
270
|
|
28/06/2024
|
2,259.50p
|
2,251.00p
|
2,224.25p
|
2,227.25p
|
0
|
|
27/06/2024
|
2,259.50p
|
2,268.75p
|
2,234.25p
|
2,251.00p
|
0
|
|
26/06/2024
|
2,259.50p
|
2,268.50p
|
2,240.50p
|
2,249.00p
|
0
|
|
25/06/2024
|
2,259.50p
|
2,270.75p
|
2,239.50p
|
2,252.50p
|
0
|
|
24/06/2024
|
2,259.50p
|
2,270.75p
|
2,259.50p
|
2,270.75p
|
1,552
|
|
21/06/2024
|
2,256.50p
|
2,270.25p
|
2,235.50p
|
2,250.50p
|
0
|
|
20/06/2024
|
2,256.50p
|
2,264.50p
|
2,255.68p
|
2,264.50p
|
178
|
|
19/06/2024
|
2,270.50p
|
2,254.00p
|
2,227.25p
|
2,238.75p
|
0
|
|
18/06/2024
|
2,270.50p
|
2,255.50p
|
2,220.50p
|
2,240.50p
|
0
|
|
17/06/2024
|
2,270.50p
|
2,239.25p
|
2,208.00p
|
2,220.50p
|
0
|
|
14/06/2024
|
2,270.50p
|
2,241.25p
|
2,210.75p
|
2,221.25p
|
0
|
|
13/06/2024
|
2,270.50p
|
2,266.25p
|
2,224.50p
|
2,236.00p
|
0
|
|
12/06/2024
|
2,270.50p
|
2,275.25p
|
2,232.50p
|
2,266.25p
|
0
|
|
11/06/2024
|
2,270.50p
|
2,281.25p
|
2,230.00p
|
2,234.00p
|
0
|
|
10/06/2024
|
2,270.50p
|
2,267.00p
|
2,234.25p
|
2,256.00p
|
0
|
|
07/06/2024
|
2,270.50p
|
2,292.75p
|
2,252.00p
|
2,267.00p
|
0
|
|
06/06/2024
|
2,270.50p
|
2,292.75p
|
2,264.00p
|
2,281.00p
|
0
|
|
05/06/2024
|
2,270.50p
|
2,301.50p
|
2,267.50p
|
2,278.50p
|
0
|
|
04/06/2024
|
2,270.50p
|
2,302.50p
|
2,267.25p
|
2,282.75p
|
0
|
|
03/06/2024
|
2,270.50p
|
2,318.00p
|
2,275.75p
|
2,289.50p
|
0
|
|
31/05/2024
|
2,270.50p
|
2,289.50p
|
2,262.00p
|
2,274.00p
|
0
|
|
30/05/2024
|
2,270.50p
|
2,274.00p
|
2,225.75p
|
2,274.00p
|
0
|
|
29/05/2024
|
2,270.50p
|
2,278.25p
|
2,247.50p
|
2,247.50p
|
0
|
|
28/05/2024
|
2,270.50p
|
2,291.75p
|
2,259.00p
|
2,273.50p
|
0
|
|
27/05/2024
|
2,270.50p
|
2,275.00p
|
2,272.72p
|
2,275.00p
|
290
|
|
24/05/2024
|
2,270.50p
|
2,275.00p
|
2,272.72p
|
2,275.00p
|
290
|
|
23/05/2024
|
2,270.50p
|
2,277.50p
|
2,270.50p
|
2,277.50p
|
500
|
|
22/05/2024
|
2,281.50p
|
2,292.75p
|
2,263.75p
|
2,280.50p
|
0
|
|
21/05/2024
|
2,281.50p
|
2,290.50p
|
2,281.50p
|
2,290.50p
|
3,018
|
|
20/05/2024
|
2,286.50p
|
2,309.00p
|
2,298.75p
|
2,302.50p
|
0
|
|
17/05/2024
|
2,286.50p
|
2,298.75p
|
2,286.50p
|
2,298.75p
|
790
|
|
16/05/2024
|
2,269.50p
|
2,297.00p
|
2,290.00p
|
2,295.00p
|
0
|
|
15/05/2024
|
2,269.50p
|
2,290.00p
|
2,280.26p
|
2,290.00p
|
11
|
|
14/05/2024
|
2,269.50p
|
2,275.00p
|
2,269.50p
|
2,275.00p
|
125
|
|
13/05/2024
|
2,260.50p
|
2,263.50p
|
2,260.50p
|
2,263.50p
|
500
|