Market data

Select a section

First Trust Global Funds Public Limited Company Cloud Computing UCITS ETF

(FSKY)
Sector: n/a
4,157.50p
61.00p 1.49
Last updated: 12:01:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 4,073.00p 4,100.00p 4,050.00p 4,037.50p 7,117
21/11/2024 3,900.00p 4,037.50p 3,900.00p 4,037.50p 49,818
20/11/2024 3,897.50p 3,911.50p 3,871.09p 3,883.00p 2,646
19/11/2024 3,838.00p 3,841.50p 3,798.59p 3,841.50p 4,254
18/11/2024 3,880.00p 3,880.00p 3,845.76p 3,855.50p 3,585
15/11/2024 3,900.50p 3,906.00p 3,833.00p 3,940.00p 2,231
14/11/2024 3,986.50p 4,002.88p 3,926.00p 3,940.00p 16,732
13/11/2024 4,001.00p 4,023.00p 3,916.00p 4,011.25p 7,537
12/11/2024 3,900.50p 3,945.18p 3,892.00p 3,939.50p 11,637
11/11/2024 3,861.50p 3,885.00p 3,852.77p 3,880.25p 7,249
08/11/2024 3,794.00p 3,818.50p 3,783.05p 3,807.75p 6,253
07/11/2024 3,723.50p 3,788.50p 3,721.50p 3,788.50p 3,719
06/11/2024 3,633.00p 3,687.50p 3,614.00p 3,687.50p 31,470
05/11/2024 3,467.50p 3,496.00p 3,464.58p 3,481.25p 3,626
04/11/2024 3,485.50p 3,493.02p 3,466.26p 3,484.75p 3,034
01/11/2024 3,470.00p 3,536.00p 3,457.55p 3,502.25p 3,717
31/10/2024 3,458.50p 3,478.89p 3,434.64p 3,462.00p 12,954
30/10/2024 3,464.50p 3,497.50p 3,464.50p 3,491.50p 6,043
29/10/2024 3,440.00p 3,458.50p 3,418.80p 3,452.50p 3,835
28/10/2024 3,451.50p 3,451.64p 3,425.55p 3,434.50p 5,890
25/10/2024 3,398.50p 3,453.98p 3,412.97p 3,425.25p 7,510
24/10/2024 3,398.50p 3,418.00p 3,381.00p 3,408.25p 6,575
23/10/2024 3,441.00p 3,423.50p 3,402.97p 3,408.25p 5,817
22/10/2024 3,441.00p 3,452.58p 3,415.50p 3,415.50p 4,751
21/10/2024 3,440.00p 3,479.91p 3,424.10p 3,433.50p 5,129
18/10/2024 3,415.50p 3,451.50p 3,414.50p 3,444.00p 4,372
17/10/2024 3,445.00p 3,459.84p 3,421.22p 3,427.00p 5,544
16/10/2024 3,428.00p 3,437.25p 3,390.55p 3,423.00p 11,212
15/10/2024 3,423.00p 3,438.70p 3,406.42p 3,411.75p 3,295
14/10/2024 3,415.50p 3,449.50p 3,413.14p 3,433.25p 5,379
11/10/2024 3,419.00p 3,427.56p 3,393.50p 3,426.50p 2,917
10/10/2024 3,359.00p 3,398.00p 3,337.50p 3,398.00p 4,565
09/10/2024 3,300.00p 3,343.75p 3,282.00p 3,343.75p 5,437
08/10/2024 3,250.00p 3,309.50p 3,250.00p 3,309.50p 6,806
07/10/2024 3,300.00p 3,310.37p 3,283.00p 3,291.50p 3,164
04/10/2024 3,231.00p 3,288.07p 3,222.40p 3,276.75p 4,614
03/10/2024 3,207.00p 3,246.50p 3,195.62p 3,230.75p 5,282
02/10/2024 3,171.00p 3,201.05p 3,147.50p 3,200.25p 3,205
01/10/2024 3,220.00p 3,235.84p 3,144.50p 3,168.25p 7,136
30/09/2024 3,201.50p 3,219.50p 3,188.78p 3,196.00p 8,521
27/09/2024 3,214.50p 3,227.01p 3,205.50p 3,210.00p 1,166
26/09/2024 3,245.50p 3,255.32p 3,196.50p 3,198.25p 6,546
25/09/2024 3,205.50p 3,220.50p 3,189.18p 3,216.75p 1,460
24/09/2024 3,220.50p 3,231.94p 3,202.50p 3,223.00p 456
23/09/2024 3,227.00p 3,238.35p 3,197.00p 3,208.75p 7,322
20/09/2024 3,185.00p 3,211.00p 3,138.27p 3,195.00p 2,287
19/09/2024 3,203.50p 3,227.00p 3,194.35p 3,217.00p 2,992
18/09/2024 3,175.00p 3,175.00p 3,148.00p 3,149.75p 2,754
17/09/2024 3,182.00p 3,194.08p 3,174.70p 3,192.50p 4,130
16/09/2024 3,143.00p 3,157.24p 3,134.05p 3,155.00p 4,982
13/09/2024 3,149.00p 3,167.00p 3,135.05p 3,123.25p 1,709
12/09/2024 3,028.00p 3,128.00p 3,106.58p 3,123.25p 4,741
11/09/2024 3,028.00p 3,056.00p 3,023.05p 3,040.50p 4,945
10/09/2024 3,029.50p 3,055.50p 3,016.72p 3,046.00p 1,627
09/09/2024 3,023.00p 3,057.00p 3,014.49p 3,025.25p 9,293
06/09/2024 3,031.00p 3,047.04p 2,990.00p 2,991.00p 1,239
05/09/2024 3,031.00p 3,057.50p 3,028.50p 3,028.50p 3,348
04/09/2024 3,037.50p 3,058.97p 3,020.00p 3,050.25p 12,140
03/09/2024 3,128.00p 3,144.77p 3,099.25p 3,099.25p 8,645
02/09/2024 3,135.50p 3,143.18p 3,116.33p 3,114.00p 4,741
30/08/2024 3,121.50p 3,136.50p 3,114.00p 3,114.00p 2,363
29/08/2024 3,050.50p 3,122.25p 3,050.50p 3,122.25p 16,836
28/08/2024 3,090.00p 3,090.00p 3,037.00p 3,043.75p 5,098
27/08/2024 3,117.00p 3,126.50p 3,068.19p 3,085.75p 4,454
26/08/2024 3,141.50p 3,160.01p 3,132.00p 3,132.00p 2,959
23/08/2024 3,141.50p 3,160.01p 3,132.00p 3,132.00p 2,959
22/08/2024 3,141.50p 3,160.01p 3,132.00p 3,132.00p 2,959
21/08/2024 3,146.00p 3,162.00p 3,135.75p 3,135.75p 6,297
20/08/2024 3,157.00p 3,166.31p 3,139.50p 3,143.50p 6,440
19/08/2024 3,142.50p 3,147.27p 3,127.11p 3,142.00p 7,820
16/08/2024 3,153.50p 3,154.50p 3,118.50p 3,135.75p 4,294
15/08/2024 3,090.50p 3,161.10p 3,081.51p 3,143.00p 3,693
14/08/2024 3,051.50p 3,079.50p 3,050.50p 3,079.00p 35,233
13/08/2024 3,014.00p 3,041.50p 2,991.50p 3,041.50p 3,253
12/08/2024 3,018.50p 3,037.94p 2,998.50p 2,998.50p 9,005
09/08/2024 3,014.50p 3,029.00p 2,993.50p 3,014.75p 18,939
08/08/2024 2,949.50p 2,999.76p 2,945.34p 2,984.00p 9,606
07/08/2024 2,962.00p 3,050.00p 2,962.00p 3,017.00p 12,860
06/08/2024 2,903.50p 2,936.50p 2,890.25p 2,921.75p 13,317
05/08/2024 2,833.50p 2,877.00p 2,751.92p 2,868.00p 13,134
02/08/2024 3,010.00p 3,010.00p 2,885.85p 2,902.75p 4,293
01/08/2024 3,123.00p 3,146.93p 3,090.50p 3,090.75p 10,093
31/07/2024 3,086.00p 3,117.75p 3,078.00p 3,117.75p 12,754
30/07/2024 3,105.50p 3,090.77p 3,057.00p 3,057.00p 1,748
29/07/2024 3,105.50p 3,118.00p 3,063.00p 3,073.75p 8,214
26/07/2024 3,086.50p 3,091.65p 3,056.54p 3,055.50p 13,848
25/07/2024 3,016.00p 3,056.00p 3,009.19p 3,055.50p 6,406
24/07/2024 3,083.00p 3,093.84p 3,039.00p 3,041.75p 1,348
23/07/2024 3,066.50p 3,127.50p 3,066.50p 3,122.75p 14,549
22/07/2024 3,068.50p 3,079.50p 3,050.36p 3,056.25p 2,922
19/07/2024 3,039.50p 3,056.43p 3,038.47p 3,040.25p 1,578
18/07/2024 3,090.00p 3,101.00p 3,055.58p 3,060.25p 6,605
17/07/2024 3,116.50p 3,123.29p 3,085.00p 3,086.00p 5,248
16/07/2024 3,136.50p 3,160.50p 3,123.05p 3,143.50p 3,089
15/07/2024 3,143.00p 3,143.00p 3,123.58p 3,140.00p 7,301
12/07/2024 3,111.50p 3,116.00p 3,051.00p 3,116.00p 2,955
11/07/2024 3,123.00p 3,152.50p 3,104.25p 3,104.25p 11,893
10/07/2024 3,106.00p 3,161.73p 3,105.50p 3,105.50p 12,476
09/07/2024 3,202.00p 3,204.00p 3,152.38p 3,160.75p 11,392
08/07/2024 3,197.00p 3,197.50p 3,176.00p 3,186.50p 5,187
05/07/2024 3,178.00p 3,205.00p 3,174.36p 3,199.00p 2,572
04/07/2024 3,181.50p 3,202.00p 3,181.50p 3,187.50p 3,272
03/07/2024 3,204.00p 3,213.50p 3,190.65p 3,195.00p 6,190
02/07/2024 3,194.00p 3,204.69p 3,184.00p 3,191.50p 2,393
01/07/2024 3,169.50p 3,195.50p 3,157.00p 3,192.00p 5,554
28/06/2024 3,192.50p 3,198.00p 3,175.00p 3,185.75p 8,076
27/06/2024 3,096.50p 3,150.50p 3,092.68p 3,149.50p 4,027
26/06/2024 3,063.00p 3,100.50p 3,062.11p 3,100.50p 4,615
25/06/2024 3,062.00p 3,070.39p 3,044.63p 3,068.50p 8,739
24/06/2024 3,089.50p 3,089.50p 3,056.50p 3,074.50p 8,736
21/06/2024 3,057.50p 3,072.78p 3,047.50p 3,066.75p 5,014
20/06/2024 3,072.00p 3,077.40p 3,056.72p 3,065.50p 15,365
19/06/2024 3,048.00p 3,054.30p 3,043.20p 3,049.50p 5,694
18/06/2024 3,059.50p 3,066.50p 3,048.66p 3,064.50p 3,615
17/06/2024 3,050.00p 3,069.00p 3,027.00p 3,033.50p 7,029
14/06/2024 3,038.50p 3,051.85p 3,031.07p 3,048.00p 3,644
13/06/2024 3,064.50p 3,064.50p 3,028.00p 3,035.00p 7,199
12/06/2024 3,033.50p 3,069.00p 3,025.86p 3,051.00p 2,853
11/06/2024 3,013.00p 3,017.27p 3,000.05p 3,002.25p 3,124
10/06/2024 2,994.50p 3,016.75p 2,994.50p 3,016.75p 6,110
07/06/2024 3,012.50p 3,020.93p 2,999.30p 3,015.50p 5,651
06/06/2024 3,016.50p 3,016.50p 2,983.50p 3,016.50p 3,483
05/06/2024 2,970.00p 2,979.50p 2,962.05p 2,979.50p 2,701
04/06/2024 2,945.00p 2,958.73p 2,919.79p 2,941.25p 6,416
03/06/2024 2,977.00p 2,998.00p 2,924.50p 2,924.50p 4,542
31/05/2024 2,985.50p 2,989.00p 2,923.00p 2,923.00p 3,717
30/05/2024 3,121.00p 3,123.39p 3,030.50p 3,040.50p 6,566
29/05/2024 3,110.00p 3,144.92p 3,095.89p 3,144.75p 11,656
28/05/2024 3,135.00p 3,151.82p 3,117.80p 3,141.75p 9,530
27/05/2024 3,156.50p 3,156.50p 3,132.02p 3,147.50p 4,168

Market data

Select a section