Market data

Select a section

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

(LEGR)
Sector: n/a
$37.38
$-0.44 -1.15
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $35.46 $35.61 $35.46 $35.61 134
20/08/2024 $35.49 $35.49 $35.47 $35.47 150
19/08/2024 $33.96 $35.61 $35.44 $35.61 373
16/08/2024 $33.96 $35.44 $34.78 $35.19 0
15/08/2024 $33.96 $35.08 $34.16 $34.97 0
14/08/2024 $33.96 $34.40 $34.32 $34.35 2,201
13/08/2024 $33.96 $34.18 $33.96 $34.18 200
12/08/2024 $33.98 $33.98 $33.94 $33.97 5,030
09/08/2024 $33.27 $34.03 $33.64 $33.90 0
08/08/2024 $33.27 $33.70 $33.27 $33.70 198
07/08/2024 $33.61 $33.67 $33.52 $33.65 718
06/08/2024 $33.29 $33.29 $33.05 $33.08 59
05/08/2024 $35.03 $34.11 $31.65 $33.06 0
02/08/2024 $35.03 $34.89 $33.58 $33.58 0
01/08/2024 $35.03 $35.03 $34.63 $34.63 273
31/07/2024 $35.08 $35.16 $35.08 $35.16 5
30/07/2024 $34.73 $34.95 $34.47 $34.78 0
29/07/2024 $34.73 $34.73 $34.73 $34.72 33
26/07/2024 $34.86 $34.85 $34.20 $34.76 0
25/07/2024 $34.86 $35.15 $34.32 $34.76 0
24/07/2024 $34.86 $35.00 $34.86 $34.90 1,200
23/07/2024 $35.10 $35.31 $35.12 $35.22 1,000
22/07/2024 $35.10 $35.13 $35.10 $35.13 250
19/07/2024 $35.08 $35.08 $34.92 $34.92 783
18/07/2024 $35.66 $35.66 $35.54 $35.53 150
17/07/2024 $35.63 $35.64 $35.60 $35.60 204
16/07/2024 $35.63 $35.66 $35.53 $35.65 918
15/07/2024 $35.63 $35.84 $35.46 $35.78 0
12/07/2024 $35.63 $35.80 $35.56 $35.80 307
11/07/2024 $35.24 $36.19 $34.75 $35.52 0
10/07/2024 $35.24 $35.24 $35.23 $35.23 57
09/07/2024 $35.01 $35.15 $34.94 $34.97 0
08/07/2024 $35.01 $35.01 $35.01 $35.01 1,540
05/07/2024 $34.37 $35.73 $34.43 $35.07 1,000
04/07/2024 $34.37 $35.26 $35.14 $35.23 0
03/07/2024 $34.37 $35.14 $34.97 $35.13 1,607
02/07/2024 $34.37 $34.71 $34.37 $34.71 5,012
01/07/2024 $34.58 $34.76 $34.38 $34.53 1,713
28/06/2024 $34.31 $34.42 $34.36 $34.42 623
27/06/2024 $34.31 $34.41 $34.22 $34.29 1,792
26/06/2024 $34.14 $34.52 $34.14 $34.23 1,076
25/06/2024 $34.22 $34.44 $34.22 $34.31 0
24/06/2024 $34.22 $34.44 $34.19 $34.44 545
21/06/2024 $34.23 $34.77 $34.01 $34.15 1,800
20/06/2024 $34.23 $34.82 $33.82 $34.43 0
19/06/2024 $34.23 $34.28 $34.23 $34.28 58
18/06/2024 $34.08 $34.10 $34.06 $34.10 813
17/06/2024 $33.65 $33.87 $33.66 $33.81 0
14/06/2024 $33.65 $33.67 $33.63 $33.67 92
13/06/2024 $34.23 $34.23 $33.78 $33.85 7,338
12/06/2024 $34.29 $34.29 $34.29 $34.29 2,880
11/06/2024 $34.13 $34.19 $33.92 $33.92 2,368
10/06/2024 $34.34 $34.34 $34.15 $34.24 3,012
07/06/2024 $34.38 $34.97 $33.89 $34.49 2,000
06/06/2024 $34.38 $34.51 $34.38 $34.50 3,337
05/06/2024 $34.22 $34.29 $34.22 $34.29 150
04/06/2024 $33.95 $33.95 $33.89 $33.89 708
03/06/2024 $34.25 $34.25 $34.19 $34.25 3,307
31/05/2024 $33.77 $33.77 $33.76 $33.76 300
30/05/2024 $34.53 $34.40 $33.49 $33.94 0
29/05/2024 $34.53 $34.54 $33.93 $34.04 0
28/05/2024 $34.53 $34.56 $34.47 $34.54 66
27/05/2024 $34.29 $34.53 $34.29 $34.53 393
24/05/2024 $34.29 $34.53 $34.29 $34.53 393
23/05/2024 $34.57 $34.66 $34.57 $34.66 150
22/05/2024 $34.77 $34.79 $34.77 $34.79 150
21/05/2024 $34.78 $34.88 $34.78 $34.88 50
20/05/2024 $34.96 $35.22 $34.96 $35.03 16
17/05/2024 $34.92 $35.07 $34.84 $35.06 0
16/05/2024 $34.92 $34.92 $34.92 $34.92 42
15/05/2024 $34.50 $34.67 $34.50 $34.67 39
14/05/2024 $34.33 $34.42 $34.28 $34.42 327
13/05/2024 $34.33 $34.38 $34.33 $34.38 251

Market data

Select a section