Market data

Select a section

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

(LEGR)
Sector: n/a
$40.19
$0.15 0.37
Last updated: 17:01:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 $37.72 $38.04 $37.72 $37.99 393
16/01/2025 $37.60 $37.67 $37.60 $37.46 155
15/01/2025 $36.42 $37.46 $37.13 $37.46 1
14/01/2025 $36.42 $37.41 $36.37 $36.84 0
13/01/2025 $36.42 $36.47 $36.42 $36.47 200
10/01/2025 $36.77 $37.06 $36.67 $36.67 484
09/01/2025 $37.25 $37.31 $37.25 $37.31 151
08/01/2025 $37.14 $37.26 $37.14 $37.26 292
07/01/2025 $37.56 $37.62 $37.31 $37.51 4,564
06/01/2025 $37.69 $37.69 $37.64 $37.64 1
03/01/2025 $37.48 $37.11 $36.90 $37.05 0
02/01/2025 $37.48 $37.47 $36.60 $36.99 0
01/01/2025 $37.48 $37.30 $37.30 $37.30 1
31/12/2024 $37.48 $37.30 $37.30 $37.30 1
30/12/2024 $37.48 $37.48 $37.07 $37.07 3
27/12/2024 $37.53 $37.53 $37.46 $37.46 4
26/12/2024 $36.53 $37.46 $37.08 $37.45 0
25/12/2024 $36.53 $37.46 $37.08 $37.45 0
24/12/2024 $36.53 $37.46 $37.08 $37.45 0
23/12/2024 $36.53 $37.38 $36.98 $37.08 0
20/12/2024 $36.53 $37.08 $36.49 $37.08 2,125
19/12/2024 $38.28 $37.27 $37.15 $37.15 2
18/12/2024 $38.28 $38.11 $37.92 $37.99 0
17/12/2024 $38.28 $38.37 $37.89 $37.94 0
16/12/2024 $38.28 $38.28 $37.95 $38.06 0
13/12/2024 $38.28 $38.28 $38.06 $38.06 9
12/12/2024 $38.33 $38.33 $38.23 $38.22 1,555
11/12/2024 $38.56 $38.56 $38.17 $38.22 10,593
10/12/2024 $38.18 $38.26 $38.18 $38.26 150
09/12/2024 $38.82 $38.82 $38.71 $38.71 20
06/12/2024 $37.90 $38.36 $38.29 $38.36 183
05/12/2024 $37.90 $38.65 $37.82 $38.33 0
04/12/2024 $37.90 $38.02 $37.82 $37.98 0
03/12/2024 $37.90 $37.90 $37.82 $37.64 30
02/12/2024 $37.39 $37.64 $37.39 $37.64 85
29/11/2024 $37.57 $37.68 $37.50 $37.68 10,860
28/11/2024 $37.44 $37.60 $37.40 $37.56 0
27/11/2024 $37.44 $37.44 $37.44 $37.44 518
26/11/2024 $37.42 $37.44 $37.39 $37.44 339
25/11/2024 $37.40 $37.75 $37.20 $37.62 0
22/11/2024 $37.40 $37.72 $36.97 $37.40 0
21/11/2024 $37.40 $37.40 $37.40 $37.40 721
20/11/2024 $37.13 $37.13 $37.13 $37.13 33
19/11/2024 $37.12 $37.45 $36.85 $37.26 2,400
18/11/2024 $37.12 $37.42 $37.12 $37.42 2,558
15/11/2024 $37.22 $37.22 $37.09 $37.48 2,546
14/11/2024 $37.48 $37.48 $37.31 $37.48 3,557
13/11/2024 $37.82 $37.86 $37.11 $37.29 2,300
12/11/2024 $37.82 $37.82 $37.39 $37.38 156
11/11/2024 $37.82 $37.82 $37.82 $37.82 9,348
08/11/2024 $37.89 $37.89 $37.76 $37.88 1,166
07/11/2024 $37.53 $38.69 $37.53 $38.06 0
06/11/2024 $37.53 $37.53 $37.53 $37.53 37
05/11/2024 $37.30 $37.30 $37.14 $37.29 2,169
04/11/2024 $36.65 $37.19 $36.55 $37.07 0
01/11/2024 $36.65 $37.68 $36.75 $37.12 0
31/10/2024 $36.65 $36.85 $36.62 $36.85 253
30/10/2024 $37.70 $37.92 $36.49 $37.31 0
29/10/2024 $37.70 $37.65 $37.58 $37.65 291
28/10/2024 $37.70 $37.75 $37.49 $37.73 0
25/10/2024 $37.70 $38.30 $37.12 $37.54 0
24/10/2024 $37.70 $37.71 $37.42 $37.45 300
23/10/2024 $37.70 $37.71 $37.39 $37.45 0
22/10/2024 $37.70 $37.71 $37.45 $37.58 0
21/10/2024 $37.70 $38.03 $37.52 $37.60 0
18/10/2024 $37.70 $38.09 $37.73 $38.03 0
17/10/2024 $37.70 $37.73 $37.70 $37.72 308
16/10/2024 $37.84 $37.81 $37.56 $37.78 0
15/10/2024 $37.84 $37.84 $37.68 $37.67 150
14/10/2024 $37.80 $37.96 $37.80 $37.96 2
11/10/2024 $37.30 $37.89 $37.37 $37.81 0
10/10/2024 $37.30 $38.07 $37.09 $37.59 0
09/10/2024 $37.30 $37.62 $37.23 $37.62 103
08/10/2024 $37.30 $37.45 $37.30 $37.37 392
07/10/2024 $38.17 $38.17 $37.89 $37.97 43
04/10/2024 $37.74 $37.74 $37.69 $37.71 70
03/10/2024 $37.47 $37.47 $37.47 $37.47 5,967
02/10/2024 $37.93 $37.93 $37.65 $37.65 3,706
01/10/2024 $37.32 $37.35 $37.32 $37.35 21
30/09/2024 $37.77 $38.03 $37.65 $37.69 0
27/09/2024 $37.77 $38.19 $37.47 $38.03 0
26/09/2024 $37.77 $37.94 $37.77 $37.94 1
25/09/2024 $37.08 $37.18 $37.08 $37.18 150
24/09/2024 $36.65 $37.19 $36.66 $37.17 0
23/09/2024 $36.65 $37.12 $35.93 $36.66 0
20/09/2024 $36.65 $36.65 $36.38 $36.38 1
19/09/2024 $35.99 $36.56 $35.78 $36.47 0
18/09/2024 $35.99 $35.99 $35.90 $36.21 622
17/09/2024 $35.77 $36.36 $35.93 $36.21 0
16/09/2024 $35.77 $35.93 $35.85 $35.93 1,239
13/09/2024 $35.77 $35.85 $35.75 $35.47 966
12/09/2024 $34.86 $35.55 $34.85 $34.85 0
11/09/2024 $34.86 $35.10 $34.53 $34.85 0
10/09/2024 $34.86 $35.24 $34.90 $34.98 0
09/09/2024 $34.86 $35.03 $34.86 $35.03 1,600
06/09/2024 $36.05 $35.71 $34.81 $34.82 0
05/09/2024 $36.05 $35.44 $35.35 $35.35 207
04/09/2024 $36.05 $35.54 $34.72 $35.46 0
03/09/2024 $36.05 $36.05 $35.40 $35.54 7
02/09/2024 $35.80 $35.96 $35.80 $35.83 1,446
30/08/2024 $35.68 $36.04 $35.79 $35.83 0
29/08/2024 $35.68 $35.84 $35.68 $35.83 156
28/08/2024 $35.46 $35.81 $35.80 $35.97 6
27/08/2024 $35.46 $35.99 $35.76 $35.97 0
26/08/2024 $35.46 $35.85 $35.12 $35.57 0
23/08/2024 $35.46 $35.85 $35.12 $35.57 0
22/08/2024 $35.46 $35.85 $35.12 $35.57 0

Market data

Select a section