Market data

Select a section

First Trust Global Funds Public Limited Company Cloud Computing UCITS ETF

(FSKY)
Sector: n/a
4,228.00p
18.75p 0.45
Last updated: 16:59:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 4,230.50p 4,262.00p 4,193.00p 4,228.00p 5,438
16/01/2025 4,175.00p 4,215.59p 4,166.00p 4,164.75p 14,188
15/01/2025 4,093.50p 4,172.50p 4,086.29p 4,164.75p 9,731
14/01/2025 4,077.50p 4,120.63p 4,063.82p 4,087.00p 11,546
13/01/2025 4,102.00p 4,102.00p 4,026.00p 4,033.50p 16,401
10/01/2025 4,053.00p 4,129.87p 4,033.00p 4,063.75p 5,427
09/01/2025 4,122.00p 4,136.92p 3,992.49p 4,117.25p 8,915
08/01/2025 4,122.00p 4,122.00p 4,061.28p 4,081.75p 15,358
07/01/2025 4,131.50p 4,150.00p 4,091.61p 4,104.50p 6,156
06/01/2025 4,122.00p 4,179.00p 4,102.83p 4,158.00p 8,616
03/01/2025 4,085.50p 4,116.00p 4,074.11p 4,097.75p 2,162
02/01/2025 4,009.00p 4,100.52p 4,009.00p 4,084.50p 2,015
01/01/2025 4,034.50p 4,048.00p 4,018.00p 4,048.00p 264
31/12/2024 4,034.50p 4,048.00p 4,018.00p 4,048.00p 264
30/12/2024 4,087.50p 4,087.50p 3,976.00p 4,031.25p 3,314
27/12/2024 4,122.00p 4,153.03p 4,018.00p 4,050.75p 4,934
26/12/2024 4,106.50p 4,128.93p 4,106.50p 4,121.25p 397
25/12/2024 4,106.50p 4,128.93p 4,106.50p 4,121.25p 397
24/12/2024 4,106.50p 4,128.93p 4,106.50p 4,121.25p 397
23/12/2024 4,189.50p 4,189.50p 4,088.50p 4,119.00p 4,961
20/12/2024 4,032.50p 4,124.25p 3,946.50p 4,124.25p 22,775
19/12/2024 4,033.50p 4,104.00p 4,005.50p 4,054.00p 7,370
18/12/2024 4,193.00p 4,213.00p 4,158.00p 4,174.25p 9,482
17/12/2024 4,214.50p 4,214.50p 4,180.54p 4,190.50p 6,853
16/12/2024 4,186.00p 4,209.50p 4,152.22p 4,208.75p 53,738
13/12/2024 4,232.00p 4,249.00p 4,173.70p 4,180.75p 4,705
12/12/2024 4,186.50p 4,217.50p 4,159.48p 4,217.50p 11,508
11/12/2024 4,129.00p 4,176.00p 4,103.48p 4,176.00p 10,438
10/12/2024 4,193.00p 4,226.00p 4,174.50p 4,174.50p 10,291
09/12/2024 4,314.50p 4,315.00p 4,193.23p 4,228.75p 4,960
06/12/2024 4,219.50p 4,309.00p 4,193.39p 4,304.75p 21,165
05/12/2024 4,226.00p 4,228.00p 4,189.00p 4,212.25p 11,856
04/12/2024 4,205.50p 4,253.85p 4,146.54p 4,224.25p 7,148
03/12/2024 4,069.00p 4,100.31p 4,058.00p 4,094.50p 6,803
02/12/2024 4,021.00p 4,107.50p 4,021.00p 4,087.50p 7,976
29/11/2024 4,050.50p 4,063.00p 4,032.83p 4,043.50p 2,243
28/11/2024 4,039.00p 4,054.00p 4,022.50p 4,042.00p 4,392
27/11/2024 4,128.00p 4,138.85p 4,009.75p 4,009.75p 4,884
26/11/2024 4,154.00p 4,163.75p 4,122.50p 4,163.75p 7,876
25/11/2024 4,155.00p 4,181.71p 4,132.50p 4,166.75p 9,731
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

Market data

Select a section