First Trust Global Funds Public Limited Company First trust Indxx Nextg ...

(NXTG)
Sector: n/a
2,447.75p
6.50p 0.27
Last updated: 12:19:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2,439.50p 2,441.25p 2,402.74p 2,409.25p 831
21/11/2024 2,367.00p 2,438.00p 2,356.50p 2,409.25p 0
20/11/2024 2,367.00p 2,412.00p 2,369.25p 2,381.25p 0
19/11/2024 2,367.00p 2,397.75p 2,366.50p 2,386.75p 0
18/11/2024 2,367.00p 2,393.25p 2,367.75p 2,389.75p 0
15/11/2024 2,367.00p 2,416.25p 2,355.50p 2,393.75p 0
14/11/2024 2,367.00p 2,425.75p 2,377.75p 2,393.75p 0
13/11/2024 2,367.00p 2,416.00p 2,380.75p 2,391.25p 0
12/11/2024 2,367.00p 2,400.50p 2,367.00p 2,389.25p 2,168
11/11/2024 2,390.00p 2,430.50p 2,369.00p 2,397.00p 0
08/11/2024 2,390.00p 2,398.50p 2,389.50p 2,398.50p 1,029
07/11/2024 2,407.00p 2,406.50p 2,375.75p 2,387.50p 1,739
06/11/2024 2,407.00p 2,407.50p 2,380.50p 2,380.50p 1,339
05/11/2024 2,349.00p 2,386.75p 2,327.00p 2,358.25p 0
04/11/2024 2,349.00p 2,369.50p 2,346.00p 2,361.75p 0
01/11/2024 2,349.00p 2,358.25p 2,356.23p 2,358.25p 111
31/10/2024 2,349.00p 2,361.25p 2,349.00p 2,361.25p 629
30/10/2024 2,380.50p 2,380.50p 2,377.75p 2,377.75p 2,812
29/10/2024 2,403.50p 2,438.50p 2,374.00p 2,404.25p 0
28/10/2024 2,403.50p 2,411.25p 2,403.50p 2,411.25p 400
25/10/2024 2,410.00p 2,410.00p 2,406.50p 2,408.25p 731
24/10/2024 2,421.50p 2,428.25p 2,381.50p 2,400.75p 3
23/10/2024 2,421.50p 2,432.50p 2,382.25p 2,400.75p 0
22/10/2024 2,421.50p 2,431.25p 2,384.50p 2,411.50p 0
21/10/2024 2,421.50p 2,445.00p 2,384.00p 2,411.50p 11
18/10/2024 2,421.50p 2,455.50p 2,393.50p 2,428.75p 0
17/10/2024 2,421.50p 2,431.25p 2,421.50p 2,431.25p 3
16/10/2024 2,392.75p 2,440.50p 2,393.75p 2,421.75p 0
15/10/2024 2,392.75p 2,430.00p 2,381.50p 2,398.50p 0
14/10/2024 2,392.75p 2,444.50p 2,384.00p 2,411.25p 0
11/10/2024 2,378.50p 2,396.25p 2,372.25p 2,392.75p 0
10/10/2024 2,378.50p 2,418.00p 2,354.25p 2,390.25p 0
09/10/2024 2,378.50p 2,413.50p 2,362.50p 2,390.75p 0
08/10/2024 2,378.50p 2,381.75p 2,378.50p 2,381.75p 367
07/10/2024 2,378.00p 2,398.50p 2,376.25p 2,393.25p 0
04/10/2024 2,378.00p 2,378.00p 2,376.25p 2,376.25p 15
03/10/2024 2,348.00p 2,404.25p 2,344.00p 2,369.25p 0
02/10/2024 2,348.00p 2,359.25p 2,333.00p 2,356.25p 0
01/10/2024 2,348.00p 2,343.50p 2,343.23p 2,343.50p 224
30/09/2024 2,348.00p 2,348.00p 2,340.25p 2,340.25p 11
27/09/2024 2,339.50p 2,403.00p 2,336.25p 2,366.25p 0
26/09/2024 2,339.50p 2,415.75p 2,347.00p 2,364.25p 0
25/09/2024 2,339.50p 2,374.50p 2,324.25p 2,347.00p 0
24/09/2024 2,339.50p 2,343.50p 2,339.50p 2,343.50p 110
23/09/2024 2,325.50p 2,363.75p 2,304.25p 2,332.25p 0
20/09/2024 2,325.50p 2,325.50p 2,323.75p 2,323.75p 300
19/09/2024 2,335.50p 2,367.25p 2,321.50p 2,338.00p 0
18/09/2024 2,335.50p 2,348.50p 2,313.00p 2,321.50p 0
17/09/2024 2,335.50p 2,362.50p 2,328.50p 2,348.50p 0
16/09/2024 2,335.50p 2,349.75p 2,321.00p 2,328.50p 0
13/09/2024 2,335.50p 2,342.00p 2,335.50p 2,323.00p 1
12/09/2024 2,321.50p 2,323.00p 2,321.50p 2,289.75p 447
11/09/2024 2,279.00p 2,320.50p 2,276.50p 2,291.00p 0
10/09/2024 2,279.00p 2,303.25p 2,249.50p 2,291.00p 1,100
09/09/2024 2,279.00p 2,288.29p 2,278.89p 2,286.50p 12,401
06/09/2024 2,297.00p 2,314.50p 2,246.50p 2,258.25p 0
05/09/2024 2,297.00p 2,303.71p 2,297.00p 2,297.00p 3,508
04/09/2024 2,340.00p 2,321.75p 2,279.75p 2,299.00p 0
03/09/2024 2,340.00p 2,329.10p 2,321.75p 2,321.75p 30
02/09/2024 2,340.00p 2,344.00p 2,340.00p 2,332.00p 17
30/08/2024 2,202.75p 2,349.00p 2,323.00p 2,332.00p 0
29/08/2024 2,202.75p 2,339.25p 2,303.00p 2,329.25p 0
28/08/2024 2,202.75p 2,321.75p 2,296.00p 2,303.00p 0
27/08/2024 2,202.75p 2,335.25p 2,275.75p 2,303.50p 0
26/08/2024 2,202.75p 2,354.00p 2,293.75p 2,312.75p 0
23/08/2024 2,202.75p 2,354.00p 2,293.75p 2,312.75p 0
22/08/2024 2,202.75p 2,354.00p 2,293.75p 2,312.75p 0
21/08/2024 2,202.75p 2,352.25p 2,294.00p 2,320.25p 0
20/08/2024 2,202.75p 2,347.00p 2,309.00p 2,316.50p 0
19/08/2024 2,202.75p 2,326.00p 2,324.58p 2,326.00p 34
16/08/2024 2,202.75p 2,331.75p 2,283.75p 2,318.00p 0
15/08/2024 2,202.75p 2,345.00p 2,282.00p 2,316.75p 0
14/08/2024 2,202.75p 2,322.50p 2,260.50p 2,287.75p 0
13/08/2024 2,202.75p 2,298.25p 2,237.50p 2,276.00p 0
12/08/2024 2,202.75p 2,262.50p 2,242.00p 2,254.75p 0
09/08/2024 2,202.75p 2,242.00p 2,241.73p 2,242.00p 241
08/08/2024 2,202.75p 2,274.25p 2,190.00p 2,245.75p 0
07/08/2024 2,202.75p 2,265.25p 2,202.75p 2,248.75p 0
06/08/2024 2,289.50p 2,289.50p 2,166.25p 2,202.75p 0
05/08/2024 2,289.50p 2,195.28p 2,190.50p 2,190.50p 32
02/08/2024 2,289.50p 2,233.45p 2,231.75p 2,231.75p 1,969
01/08/2024 2,289.50p 2,359.75p 2,289.25p 2,324.50p 0
31/07/2024 2,289.50p 2,354.75p 2,289.50p 2,324.50p 0
30/07/2024 2,289.50p 2,332.75p 2,271.25p 2,289.50p 0
29/07/2024 2,289.50p 2,289.50p 2,288.00p 2,288.00p 500
26/07/2024 2,277.50p 2,293.25p 2,258.50p 2,276.75p 0
25/07/2024 2,277.50p 2,277.50p 2,269.79p 2,276.75p 560
24/07/2024 2,314.50p 2,328.00p 2,259.00p 2,288.75p 0
23/07/2024 2,314.50p 2,320.25p 2,310.71p 2,320.25p 833
22/07/2024 2,325.00p 2,330.50p 2,298.25p 2,315.25p 0
19/07/2024 2,325.00p 2,360.50p 2,300.25p 2,306.25p 0
18/07/2024 2,325.00p 2,350.75p 2,320.75p 2,328.00p 0
17/07/2024 2,325.00p 2,359.75p 2,327.00p 2,337.25p 0
16/07/2024 2,325.00p 2,361.25p 2,322.25p 2,359.75p 0
15/07/2024 2,325.00p 2,351.25p 2,346.53p 2,351.25p 41
12/07/2024 2,325.00p 2,359.75p 2,311.75p 2,356.75p 0
11/07/2024 2,325.00p 2,366.80p 2,354.75p 2,354.75p 945
10/07/2024 2,325.00p 2,378.75p 2,335.00p 2,349.25p 0
09/07/2024 2,325.00p 2,343.29p 2,340.50p 2,340.50p 40
08/07/2024 2,325.00p 2,360.25p 2,314.50p 2,331.75p 0
05/07/2024 2,325.00p 2,323.79p 2,319.75p 2,319.75p 275
04/07/2024 2,325.00p 2,325.00p 2,324.25p 2,324.25p 400
03/07/2024 2,301.50p 2,317.25p 2,312.71p 2,317.25p 32
02/07/2024 2,301.50p 2,341.50p 2,270.75p 2,306.75p 0
01/07/2024 2,301.50p 2,324.75p 2,298.50p 2,306.75p 0
28/06/2024 2,301.50p 2,315.00p 2,300.23p 2,315.00p 830
27/06/2024 2,301.50p 2,326.25p 2,257.75p 2,292.25p 0
26/06/2024 2,301.50p 2,301.50p 2,280.25p 2,289.00p 0
25/06/2024 2,301.50p 2,305.00p 2,275.00p 2,284.75p 0
24/06/2024 2,301.50p 2,305.00p 2,301.50p 2,305.00p 360
21/06/2024 2,235.50p 2,338.50p 2,274.50p 2,308.50p 0
20/06/2024 2,235.50p 2,370.50p 2,297.25p 2,324.50p 0
19/06/2024 2,235.50p 2,326.66p 2,320.25p 2,320.25p 171
18/06/2024 2,235.50p 2,344.50p 2,275.25p 2,313.00p 0
17/06/2024 2,235.50p 2,318.75p 2,259.50p 2,284.75p 0
14/06/2024 2,235.50p 2,315.00p 2,246.00p 2,282.25p 0
13/06/2024 2,235.50p 2,312.50p 2,250.25p 2,273.25p 0
12/06/2024 2,235.50p 2,277.75p 2,237.75p 2,262.00p 0
11/06/2024 2,235.50p 2,269.00p 2,219.00p 2,237.75p 0
10/06/2024 2,235.50p 2,279.00p 2,222.25p 2,251.00p 0
07/06/2024 2,235.50p 2,281.75p 2,215.25p 2,248.75p 0
06/06/2024 2,235.50p 2,248.25p 2,245.71p 2,248.25p 1
05/06/2024 2,235.50p 2,239.25p 2,234.23p 2,239.25p 986
04/06/2024 2,158.50p 2,212.32p 2,203.73p 2,205.75p 33
03/06/2024 2,158.50p 2,210.75p 2,206.24p 2,210.75p 415
31/05/2024 2,158.50p 2,218.75p 2,187.00p 2,195.50p 0
30/05/2024 2,158.50p 2,243.00p 2,197.50p 2,212.25p 0
29/05/2024 2,158.50p 2,215.75p 2,214.29p 2,215.75p 12
28/05/2024 2,158.50p 2,252.75p 2,218.50p 2,243.25p 0
27/05/2024 2,158.50p 2,228.00p 2,220.73p 2,228.00p 200