First Trust Global Funds Public Limited Company Ft Indxx Fut Econ Metals...

(MINR)
Sector: n/a
1,687.60p
2.90p 0.17
Last updated: 13:33:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,694.40p 1,710.20p 1,663.80p 1,679.80p 0
21/11/2024 1,694.40p 1,699.60p 1,663.10p 1,679.80p 0
20/11/2024 1,694.40p 1,698.90p 1,654.70p 1,671.40p 0
19/11/2024 1,694.40p 1,678.00p 1,668.10p 1,668.10p 40
18/11/2024 1,694.40p 1,682.90p 1,641.10p 1,661.20p 0
15/11/2024 1,694.40p 1,665.80p 1,622.20p 1,631.40p 0
14/11/2024 1,694.40p 1,655.70p 1,612.10p 1,631.40p 0
13/11/2024 1,694.40p 1,675.90p 1,636.00p 1,645.60p 0
12/11/2024 1,694.40p 1,681.20p 1,629.70p 1,642.40p 0
11/11/2024 1,694.40p 1,721.60p 1,655.70p 1,673.50p 0
08/11/2024 1,694.40p 1,733.60p 1,690.30p 1,690.30p 1,690
07/11/2024 1,690.00p 1,759.10p 1,751.60p 1,759.10p 470
06/11/2024 1,690.00p 1,714.98p 1,687.60p 1,698.10p 2,453
05/11/2024 1,698.00p 1,717.60p 1,712.80p 1,717.60p 9
04/11/2024 1,698.00p 1,710.80p 1,700.32p 1,710.80p 20
01/11/2024 1,698.00p 1,716.20p 1,708.20p 1,708.20p 82
31/10/2024 1,698.00p 1,706.48p 1,694.20p 1,694.20p 1,408
30/10/2024 1,708.80p 1,711.40p 1,701.80p 1,701.80p 4,467
29/10/2024 1,738.20p 1,743.80p 1,731.30p 1,731.30p 692
28/10/2024 1,738.20p 1,740.80p 1,732.30p 1,732.30p 700
25/10/2024 1,753.80p 1,755.70p 1,698.50p 1,728.80p 0
24/10/2024 1,753.80p 1,753.30p 1,699.20p 1,715.50p 0
23/10/2024 1,753.80p 1,748.60p 1,692.90p 1,715.50p 0
22/10/2024 1,753.80p 1,758.80p 1,711.90p 1,732.90p 0
21/10/2024 1,753.80p 1,760.40p 1,716.80p 1,720.50p 0
18/10/2024 1,753.80p 1,736.88p 1,727.92p 1,734.50p 175
17/10/2024 1,753.80p 1,757.70p 1,720.40p 1,722.90p 0
16/10/2024 1,753.80p 1,757.80p 1,747.90p 1,747.90p 1,384
15/10/2024 1,770.00p 1,756.00p 1,724.30p 1,724.30p 686
14/10/2024 1,770.00p 1,769.00p 1,767.00p 1,769.00p 144
11/10/2024 1,741.20p 1,776.20p 1,748.60p 1,770.00p 0
10/10/2024 1,741.20p 1,752.40p 1,729.78p 1,752.40p 13
09/10/2024 1,741.20p 1,749.30p 1,711.10p 1,731.90p 0
08/10/2024 1,741.20p 1,757.20p 1,732.20p 1,732.20p 1,474
07/10/2024 1,810.00p 1,817.60p 1,809.90p 1,809.90p 1,615
04/10/2024 1,793.80p 1,804.00p 1,778.40p 1,793.10p 689
03/10/2024 1,793.80p 1,799.20p 1,774.90p 1,774.90p 4,806
02/10/2024 1,662.20p 1,825.60p 1,776.70p 1,806.50p 0
01/10/2024 1,662.20p 1,784.00p 1,776.60p 1,778.30p 227
30/09/2024 1,662.20p 1,810.80p 1,772.20p 1,775.30p 0
27/09/2024 1,662.20p 1,814.30p 1,762.80p 1,788.80p 0
26/09/2024 1,662.20p 1,773.50p 1,690.00p 1,762.80p 0
25/09/2024 1,662.20p 1,714.20p 1,677.60p 1,690.00p 0
24/09/2024 1,662.20p 1,677.60p 1,662.20p 1,677.60p 290
23/09/2024 1,465.00p 1,624.80p 1,577.50p 1,601.60p 0
20/09/2024 1,465.00p 1,590.60p 1,588.80p 1,588.80p 15
19/09/2024 1,465.00p 1,642.00p 1,567.80p 1,616.30p 0
18/09/2024 1,465.00p 1,594.30p 1,555.00p 1,567.80p 0
17/09/2024 1,465.00p 1,602.60p 1,554.10p 1,582.70p 0
16/09/2024 1,465.00p 1,586.10p 1,547.10p 1,565.40p 0
13/09/2024 1,465.00p 1,585.00p 1,535.20p 1,535.20p 0
12/09/2024 1,465.00p 1,554.60p 1,481.10p 1,535.20p 0
11/09/2024 1,465.00p 1,485.20p 1,471.40p 1,481.10p 365
10/09/2024 1,465.00p 1,469.00p 1,438.60p 1,444.20p 0
09/09/2024 1,465.00p 1,467.20p 1,460.90p 1,460.90p 929
06/09/2024 1,584.60p 1,455.00p 1,436.60p 1,436.60p 10
05/09/2024 1,584.60p 1,500.50p 1,464.80p 1,480.80p 0
04/09/2024 1,584.60p 1,499.00p 1,451.80p 1,484.60p 0
03/09/2024 1,584.60p 1,573.50p 1,490.30p 1,499.00p 0
02/09/2024 1,584.60p 1,588.18p 1,573.50p 1,572.30p 63
30/08/2024 1,584.60p 1,602.80p 1,562.30p 1,572.30p 0
29/08/2024 1,584.60p 1,593.80p 1,555.00p 1,570.70p 0
28/08/2024 1,584.60p 1,610.80p 1,564.60p 1,566.60p 0
27/08/2024 1,584.60p 1,631.40p 1,584.50p 1,604.10p 0
26/08/2024 1,584.60p 1,586.20p 1,580.10p 1,580.10p 2,369
23/08/2024 1,584.60p 1,586.20p 1,580.10p 1,580.10p 2,369
22/08/2024 1,584.60p 1,586.20p 1,580.10p 1,580.10p 2,369
21/08/2024 1,573.60p 1,620.30p 1,274.35p 1,597.40p 0
20/08/2024 1,573.60p 1,601.80p 1,578.80p 1,578.80p 25
19/08/2024 1,573.60p 1,612.00p 1,552.20p 1,593.30p 0
16/08/2024 1,573.60p 1,591.30p 1,556.70p 1,573.10p 0
15/08/2024 1,573.60p 1,587.40p 1,526.10p 1,568.80p 0
14/08/2024 1,573.60p 1,570.10p 1,527.90p 1,543.10p 0
13/08/2024 1,573.60p 1,573.60p 1,558.10p 1,558.10p 1,000
12/08/2024 1,570.60p 1,575.60p 1,551.38p 1,571.00p 2,072
09/08/2024 1,558.80p 1,592.90p 1,534.70p 1,562.20p 0
08/08/2024 1,558.80p 1,559.40p 1,501.40p 1,546.20p 0
07/08/2024 1,558.80p 1,559.40p 1,558.80p 1,559.40p 462
06/08/2024 1,627.60p 1,534.30p 1,528.40p 1,534.30p 11
05/08/2024 1,627.60p 1,628.20p 1,471.80p 1,506.30p 0
02/08/2024 1,627.60p 1,628.20p 1,549.90p 1,628.20p 0
01/08/2024 1,627.60p 1,665.60p 1,627.60p 1,628.20p 219
31/07/2024 1,733.20p 1,651.80p 1,639.80p 1,639.80p 608
30/07/2024 1,733.20p 1,629.10p 1,591.40p 1,596.90p 0
29/07/2024 1,733.20p 1,663.00p 1,613.30p 1,617.20p 0
26/07/2024 1,733.20p 1,656.70p 1,614.20p 1,614.20p 0
25/07/2024 1,733.20p 1,643.00p 1,586.50p 1,614.20p 0
24/07/2024 1,733.20p 1,662.60p 1,617.30p 1,630.30p 0
23/07/2024 1,733.20p 1,669.00p 1,619.80p 1,633.60p 0
22/07/2024 1,733.20p 1,681.60p 1,638.40p 1,652.90p 0
19/07/2024 1,733.20p 1,697.00p 1,651.20p 1,664.70p 0
18/07/2024 1,733.20p 1,733.20p 1,693.70p 1,693.70p 150
17/07/2024 1,742.00p 1,759.20p 1,734.80p 1,734.80p 1,835
16/07/2024 1,828.80p 1,802.90p 1,750.20p 1,766.50p 0
15/07/2024 1,828.80p 1,841.80p 1,786.00p 1,800.80p 0
12/07/2024 1,828.80p 1,830.80p 1,828.80p 1,830.80p 150
11/07/2024 1,800.20p 1,843.90p 1,791.10p 1,813.10p 0
10/07/2024 1,800.20p 1,809.90p 1,800.20p 1,809.90p 2,685
09/07/2024 1,750.80p 1,845.00p 1,801.90p 1,805.70p 0
08/07/2024 1,750.80p 1,807.00p 1,807.00p 1,807.00p 8
05/07/2024 1,750.80p 1,860.30p 1,820.00p 1,830.40p 0
04/07/2024 1,750.80p 1,850.20p 1,834.70p 1,834.70p 271
03/07/2024 1,750.80p 1,846.50p 1,761.30p 1,818.60p 0
02/07/2024 1,750.80p 1,788.30p 1,735.40p 1,761.30p 0
01/07/2024 1,750.80p 1,773.40p 1,764.40p 1,764.40p 17
28/06/2024 1,750.80p 1,782.50p 1,744.80p 1,758.30p 0
27/06/2024 1,750.80p 1,797.50p 1,730.60p 1,753.30p 0
26/06/2024 1,750.80p 1,789.50p 1,737.00p 1,764.40p 0
25/06/2024 1,750.80p 1,799.60p 1,742.30p 1,758.60p 0
24/06/2024 1,750.80p 1,785.40p 1,730.50p 1,769.10p 0
21/06/2024 1,750.80p 1,794.40p 1,738.70p 1,755.10p 0
20/06/2024 1,750.80p 1,780.70p 1,730.90p 1,767.20p 0
19/06/2024 1,750.80p 1,775.00p 1,721.90p 1,748.20p 0
18/06/2024 1,750.80p 1,758.80p 1,697.40p 1,720.60p 0
17/06/2024 1,750.80p 1,764.00p 1,706.50p 1,720.60p 0
14/06/2024 1,750.80p 1,764.00p 1,750.80p 1,752.10p 390
13/06/2024 1,933.40p 1,782.60p 1,762.30p 1,762.30p 279
12/06/2024 1,933.40p 1,842.80p 1,770.20p 1,800.00p 0
11/06/2024 1,933.40p 1,833.50p 1,779.50p 1,789.30p 0
10/06/2024 1,933.40p 1,852.40p 1,793.30p 1,831.40p 0
07/06/2024 1,933.40p 1,882.00p 1,821.10p 1,833.00p 0
06/06/2024 1,933.40p 1,900.80p 1,822.50p 1,868.50p 0
05/06/2024 1,933.40p 1,847.20p 1,821.10p 1,845.80p 0
04/06/2024 1,933.40p 1,916.50p 1,829.50p 1,916.50p 0
03/06/2024 1,933.40p 1,950.80p 1,916.50p 1,916.50p 6,200
31/05/2024 1,933.40p 1,946.60p 1,915.20p 1,922.20p 0
30/05/2024 1,933.40p 1,938.20p 1,933.40p 1,936.00p 1,540
29/05/2024 1,967.40p 1,976.00p 1,950.90p 1,955.00p 0
28/05/2024 1,967.40p 1,979.40p 1,946.50p 1,976.00p 0
27/05/2024 1,967.40p 1,960.70p 1,934.90p 1,954.20p 0