Market data

Select a section

First Trust Global Funds Public Limited First Trust Innovative Tech UCIT...

(LEGR)
Sector: n/a
$43.94
$0.41 0.94
Last updated: 17:01:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $43.52 $44.44 $43.53 $43.94 0
17/07/2025 $43.52 $43.60 $43.52 $43.53 12,800
16/07/2025 $43.69 $43.51 $43.51 $43.51 7,658
15/07/2025 $43.69 $43.69 $43.54 $43.53 477
14/07/2025 $43.95 $43.59 $42.95 $43.43 0
11/07/2025 $43.95 $43.95 $43.59 $43.59 1,800
10/07/2025 $43.80 $44.21 $43.13 $43.92 0
09/07/2025 $43.80 $43.98 $43.54 $43.72 0
08/07/2025 $43.80 $43.80 $43.74 $43.74 350
07/07/2025 $43.05 $43.72 $43.05 $43.72 1
04/07/2025 $43.88 $43.76 $43.76 $43.76 2,100
03/07/2025 $43.88 $43.96 $43.88 $43.96 1,122
02/07/2025 $43.51 $43.66 $43.51 $43.66 112
01/07/2025 $43.52 $43.52 $43.52 $43.52 3
30/06/2025 $43.44 $43.44 $43.44 $43.44 150
27/06/2025 $42.91 $43.70 $42.51 $43.49 0
26/06/2025 $42.91 $43.41 $42.87 $43.22 0
25/06/2025 $42.91 $42.93 $42.87 $42.93 1,494
24/06/2025 $43.04 $43.04 $42.98 $42.98 3
23/06/2025 $41.84 $42.03 $41.81 $42.03 1,511
20/06/2025 $41.94 $41.94 $41.89 $41.92 512
19/06/2025 $42.49 $42.80 $41.28 $41.60 0
18/06/2025 $42.49 $42.26 $42.08 $42.26 644
17/06/2025 $42.49 $42.49 $42.32 $42.32 32
16/06/2025 $42.32 $42.84 $42.22 $42.64 0
13/06/2025 $42.32 $42.32 $42.27 $42.27 2
12/06/2025 $42.65 $42.67 $42.55 $42.55 496
11/06/2025 $42.67 $42.67 $42.55 $42.63 10,279
10/06/2025 $42.39 $42.55 $42.39 $42.46 10
09/06/2025 $42.30 $42.39 $42.30 $42.38 157
06/06/2025 $42.05 $42.31 $42.05 $42.31 713
05/06/2025 $41.99 $42.16 $41.99 $42.16 775
04/06/2025 $42.02 $42.06 $42.02 $42.06 2
03/06/2025 $41.67 $41.82 $41.67 $41.82 133
02/06/2025 $41.44 $41.50 $41.44 $41.50 38
30/05/2025 $41.48 $41.59 $41.44 $41.59 919
29/05/2025 $41.77 $42.06 $41.51 $41.64 0
28/05/2025 $41.77 $41.75 $41.22 $41.51 0
27/05/2025 $41.77 $41.77 $41.69 $41.69 1
26/05/2025 $41.40 $41.77 $38.30 $41.14 0
23/05/2025 $41.40 $41.77 $38.30 $41.14 0
22/05/2025 $41.40 $41.48 $41.32 $41.48 1,143
21/05/2025 $41.82 $42.38 $38.48 $41.90 0
20/05/2025 $41.82 $41.92 $41.82 $41.92 53
19/05/2025 $41.41 $41.73 $41.41 $41.72 50
16/05/2025 $41.53 $41.53 $41.52 $41.53 193
15/05/2025 $41.35 $41.54 $41.30 $41.53 5,321
14/05/2025 $41.32 $41.40 $41.30 $41.30 160
13/05/2025 $41.22 $41.50 $41.22 $41.49 39
12/05/2025 $41.11 $41.19 $40.92 $40.92 410
09/05/2025 $40.18 $40.36 $40.14 $40.13 219
08/05/2025 $40.15 $40.15 $40.10 $40.10 3,295
07/05/2025 $40.13 $40.14 $39.93 $39.92 173
06/05/2025 $40.15 $40.15 $39.69 $40.01 209
05/05/2025 $39.96 $39.96 $39.92 $39.92 9
02/05/2025 $39.96 $39.96 $39.92 $39.92 9
01/05/2025 $39.47 $39.53 $39.47 $39.53 150
30/04/2025 $39.35 $39.35 $38.02 $38.02 188
29/04/2025 $39.17 $39.23 $39.17 $39.18 9
28/04/2025 $38.82 $39.11 $38.68 $38.85 0
25/04/2025 $38.82 $38.82 $38.55 $38.78 197
24/04/2025 $38.27 $38.57 $38.27 $38.57 124
23/04/2025 $38.38 $38.58 $38.34 $38.47 532
22/04/2025 $37.77 $38.29 $37.58 $37.81 265
21/04/2025 $37.94 $38.04 $35.28 $37.44 0
18/04/2025 $37.94 $38.04 $35.28 $37.44 0
17/04/2025 $37.94 $38.04 $35.28 $37.44 0
16/04/2025 $37.94 $37.82 $36.65 $37.62 0
15/04/2025 $37.94 $37.94 $37.82 $37.82 7
14/04/2025 $37.36 $37.49 $37.11 $37.49 180
11/04/2025 $36.65 $36.65 $36.45 $36.51 1,012
10/04/2025 $34.80 $37.82 $34.66 $36.42 0
09/04/2025 $34.80 $34.66 $34.39 $34.66 800
08/04/2025 $34.80 $35.62 $34.80 $35.62 36
07/04/2025 $33.31 $35.42 $33.31 $34.87 81
04/04/2025 $38.06 $38.16 $36.15 $36.15 3,724
03/04/2025 $39.10 $39.33 $37.96 $38.29 0
02/04/2025 $39.10 $39.58 $38.85 $39.33 0
01/04/2025 $39.10 $39.31 $39.10 $39.31 271
31/03/2025 $39.19 $39.13 $38.44 $38.72 0
28/03/2025 $39.19 $39.21 $39.09 $39.09 3,354
27/03/2025 $39.67 $39.67 $39.67 $39.67 1,869
26/03/2025 $40.19 $40.19 $39.88 $39.88 1,644
25/03/2025 $39.97 $40.15 $39.97 $40.10 428
24/03/2025 $40.01 $39.97 $39.92 $39.97 690
21/03/2025 $40.01 $39.52 $39.52 $39.52 317
20/03/2025 $40.01 $40.11 $39.48 $39.69 0
19/03/2025 $40.01 $40.09 $39.95 $40.09 1,043
18/03/2025 $40.07 $40.07 $40.01 $40.01 365
17/03/2025 $40.00 $40.00 $40.00 $39.99 51
14/03/2025 $38.83 $39.40 $38.80 $39.31 0
13/03/2025 $38.83 $38.93 $38.80 $38.80 115
12/03/2025 $38.93 $39.02 $38.75 $39.01 40
11/03/2025 $39.04 $39.10 $38.66 $38.65 2,341
10/03/2025 $39.46 $39.46 $39.02 $39.04 142
07/03/2025 $39.50 $39.52 $39.35 $39.35 433
06/03/2025 $39.71 $39.95 $39.71 $39.94 126
05/03/2025 $39.30 $39.67 $38.54 $39.43 0
04/03/2025 $39.30 $39.30 $38.54 $38.54 1,597
03/03/2025 $39.60 $39.96 $39.60 $39.90 112
28/02/2025 $39.38 $39.45 $39.38 $39.44 39
27/02/2025 $40.03 $40.03 $39.82 $39.81 150
26/02/2025 $39.94 $40.26 $39.94 $40.17 295
25/02/2025 $40.42 $40.42 $39.39 $39.59 127
24/02/2025 $40.42 $40.42 $39.66 $39.71 55
21/02/2025 $40.30 $40.30 $40.18 $40.19 498
20/02/2025 $40.27 $40.34 $40.04 $40.04 169
19/02/2025 $40.21 $40.21 $40.14 $40.14 212
18/02/2025 $40.23 $40.34 $40.23 $40.26 238
17/02/2025 $39.85 $40.20 $39.85 $40.20 6
14/02/2025 $40.09 $40.16 $40.08 $40.16 300
13/02/2025 $39.90 $39.90 $39.86 $39.86 7
12/02/2025 $39.33 $39.60 $39.39 $39.39 1,323
11/02/2025 $39.33 $39.51 $39.33 $39.51 1,082
10/02/2025 $39.32 $39.36 $39.24 $39.35 893
07/02/2025 $39.33 $39.69 $39.02 $39.08 0
06/02/2025 $39.33 $39.40 $39.31 $39.06 719
05/02/2025 $39.13 $39.17 $39.06 $39.06 1,200
04/02/2025 $39.25 $39.25 $39.18 $38.80 222
03/02/2025 $38.23 $38.80 $38.23 $38.80 27
31/01/2025 $39.32 $39.32 $39.29 $39.29 677
30/01/2025 $39.32 $39.32 $39.32 $39.32 27
29/01/2025 $38.98 $38.98 $38.83 $38.90 739
28/01/2025 $38.72 $38.84 $38.61 $38.61 522
27/01/2025 $38.47 $38.59 $38.47 $38.59 107
24/01/2025 $38.88 $38.90 $38.88 $38.90 5
23/01/2025 $38.59 $38.73 $38.48 $38.73 1,674
22/01/2025 $38.67 $38.67 $38.46 $38.53 2,907
21/01/2025 $38.28 $38.34 $38.28 $38.34 77
20/01/2025 $38.20 $38.27 $38.07 $38.26 15

Market data

Select a section