Market data

Select a section

First Trust Global Funds Public Limited Company Ft Bloomberg Scarce Reso...

(SCAR)
Sector: n/a
$22.59
$0.34 1.53
Last updated: 16:35:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $20.85 $22.82 $22.25 $22.59 0
18/09/2024 $20.85 $22.33 $22.17 $22.25 0
17/09/2024 $20.85 $22.46 $21.89 $22.27 0
16/09/2024 $20.85 $22.31 $22.01 $22.07 0
13/09/2024 $20.85 $22.39 $21.83 $21.84 0
12/09/2024 $20.85 $22.08 $21.42 $21.84 0
11/09/2024 $20.85 $21.70 $21.28 $21.42 0
10/09/2024 $20.85 $21.58 $21.26 $21.33 0
09/09/2024 $20.85 $21.58 $21.37 $21.48 0
06/09/2024 $20.85 $21.96 $21.34 $21.41 0
05/09/2024 $20.85 $22.01 $21.70 $21.76 0
04/09/2024 $20.85 $22.22 $21.69 $21.93 0
03/09/2024 $20.85 $22.36 $21.67 $21.78 0
02/09/2024 $20.85 $22.40 $22.22 $22.26 0
30/08/2024 $20.85 $22.49 $22.18 $22.26 0
29/08/2024 $20.85 $22.48 $22.17 $22.36 0
28/08/2024 $20.85 $22.38 $22.14 $22.21 0
27/08/2024 $20.85 $22.55 $22.23 $22.28 0
26/08/2024 $20.85 $22.20 $21.90 $21.97 0
23/08/2024 $20.85 $22.20 $21.90 $21.97 0
22/08/2024 $20.85 $22.20 $21.90 $21.97 0
21/08/2024 $20.85 $22.19 $21.94 $22.13 0
20/08/2024 $20.85 $22.27 $21.92 $21.98 0
19/08/2024 $20.85 $22.27 $21.95 $22.27 0
16/08/2024 $20.85 $22.03 $21.70 $21.94 0
15/08/2024 $20.85 $21.96 $21.55 $21.94 0
14/08/2024 $20.85 $21.76 $21.50 $21.55 0
13/08/2024 $20.85 $21.74 $21.20 $21.50 0
12/08/2024 $20.85 $21.62 $21.24 $21.39 0
09/08/2024 $20.85 $21.59 $21.02 $21.24 0
08/08/2024 $20.85 $21.42 $20.58 $21.16 0
07/08/2024 $20.85 $21.55 $20.73 $21.26 0
06/08/2024 $21.61 $21.61 $20.46 $20.85 0
05/08/2024 $21.61 $21.26 $20.19 $20.75 0
02/08/2024 $21.61 $21.90 $21.24 $21.25 0
01/08/2024 $21.61 $22.43 $21.66 $21.72 0
31/07/2024 $21.61 $22.23 $21.76 $22.11 0
30/07/2024 $21.61 $22.08 $21.57 $21.76 0
29/07/2024 $21.61 $22.09 $21.70 $21.77 0
26/07/2024 $21.61 $22.17 $21.69 $21.69 0
25/07/2024 $21.61 $21.74 $21.23 $21.69 0
24/07/2024 $21.61 $22.02 $21.50 $21.65 0
23/07/2024 $21.61 $21.65 $21.46 $21.55 0
22/07/2024 $21.61 $21.94 $21.39 $21.60 0
19/07/2024 $21.61 $22.01 $21.41 $21.59 0
18/07/2024 $21.61 $22.19 $21.84 $21.92 0
17/07/2024 $21.61 $22.16 $21.85 $21.92 0
16/07/2024 $21.61 $22.02 $21.44 $21.88 0
15/07/2024 $21.61 $22.02 $21.71 $21.82 0
12/07/2024 $21.61 $22.04 $21.85 $22.01 0
11/07/2024 $21.61 $22.18 $21.51 $21.85 0
10/07/2024 $21.61 $21.83 $21.31 $21.55 0
09/07/2024 $21.61 $21.59 $21.32 $21.38 0
08/07/2024 $21.61 $21.61 $21.56 $21.56 924
05/07/2024 $21.42 $21.81 $21.46 $21.60 0
04/07/2024 $21.42 $21.81 $21.56 $21.68 0
03/07/2024 $21.42 $21.62 $21.28 $21.56 0
02/07/2024 $21.42 $21.53 $21.14 $21.24 0
01/07/2024 $21.42 $21.58 $21.28 $21.34 0
28/06/2024 $21.42 $21.86 $21.28 $21.45 0
27/06/2024 $21.42 $21.80 $21.38 $21.49 0
26/06/2024 $21.42 $21.64 $21.39 $21.44 0
25/06/2024 $21.42 $22.00 $21.34 $21.57 0
24/06/2024 $21.42 $22.23 $21.62 $21.91 0
21/06/2024 $21.42 $21.94 $21.32 $21.63 0
20/06/2024 $21.42 $21.74 $21.47 $21.70 0
19/06/2024 $21.42 $21.64 $21.39 $21.47 0
18/06/2024 $21.42 $21.75 $21.14 $21.37 0
17/06/2024 $21.42 $21.42 $21.37 $21.37 74
14/06/2024 $20.18 $21.84 $21.13 $21.51 0
13/06/2024 $20.18 $22.24 $21.67 $21.73 0
12/06/2024 $20.18 $22.24 $21.82 $22.10 0
11/06/2024 $20.18 $22.07 $21.68 $21.82 0
10/06/2024 $20.18 $22.22 $21.75 $21.93 0
07/06/2024 $20.18 $22.44 $21.61 $22.01 0
06/06/2024 $20.18 $22.56 $21.71 $22.24 0
05/06/2024 $20.18 $22.20 $21.89 $22.08 0
04/06/2024 $20.18 $22.51 $21.85 $22.51 0
03/06/2024 $20.18 $22.75 $22.31 $22.51 0
31/05/2024 $20.18 $22.61 $22.24 $22.31 0
30/05/2024 $20.18 $22.52 $22.12 $22.41 0
29/05/2024 $20.18 $22.74 $22.25 $22.33 0
28/05/2024 $20.18 $22.84 $22.53 $22.74 0
27/05/2024 $20.18 $22.69 $22.36 $22.60 0
24/05/2024 $20.18 $22.69 $22.36 $22.60 0
23/05/2024 $20.18 $22.84 $22.45 $22.51 0
22/05/2024 $20.18 $22.71 $22.51 $22.61 0
21/05/2024 $20.18 $22.75 $22.58 $22.70 0
20/05/2024 $20.18 $22.75 $22.53 $22.71 0
17/05/2024 $20.18 $22.57 $22.36 $22.53 0
16/05/2024 $20.18 $22.62 $22.39 $22.49 0
15/05/2024 $20.18 $22.74 $22.35 $22.53 0
14/05/2024 $20.18 $22.52 $22.08 $22.35 0
13/05/2024 $20.18 $22.42 $22.19 $22.29 0
10/05/2024 $20.18 $22.56 $22.31 $22.38 0
09/05/2024 $20.18 $22.34 $21.99 $22.31 0
08/05/2024 $20.18 $22.19 $21.96 $22.16 0
07/05/2024 $20.18 $22.27 $21.89 $22.19 0
06/05/2024 $20.18 $22.13 $21.70 $21.89 0
03/05/2024 $20.18 $22.13 $21.70 $21.89 0
02/05/2024 $20.18 $21.86 $21.52 $21.70 0
01/05/2024 $20.18 $21.89 $21.56 $21.65 0
30/04/2024 $20.18 $22.25 $21.83 $21.89 0
29/04/2024 $20.18 $22.16 $21.84 $22.16 0
26/04/2024 $20.18 $22.04 $21.62 $21.62 0
25/04/2024 $20.18 $21.82 $21.43 $21.62 0
24/04/2024 $20.18 $21.81 $21.52 $21.67 0
23/04/2024 $20.18 $21.80 $21.42 $21.67 0
22/04/2024 $20.18 $21.70 $21.37 $21.52 0
19/04/2024 $20.18 $21.75 $21.41 $21.65 0
18/04/2024 $20.18 $21.72 $21.46 $21.65 0
17/04/2024 $20.18 $21.70 $21.34 $21.49 0
16/04/2024 $20.18 $21.74 $21.19 $21.37 0

Market data

Select a section