Market data

Select a section

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

(SCAR)
Sector: n/a
$22.12
$0.05 0.22
Last updated: 16:35:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $22.41 $22.33 $21.99 $22.12 0
15/05/2025 $22.41 $22.18 $21.68 $22.07 0
14/05/2025 $22.41 $22.17 $21.80 $21.92 0
13/05/2025 $22.41 $22.11 $21.56 $22.08 0
12/05/2025 $22.41 $22.00 $21.44 $21.56 0
09/05/2025 $22.41 $21.53 $21.19 $21.35 0
08/05/2025 $22.41 $21.46 $20.82 $21.18 0
07/05/2025 $22.41 $21.36 $20.95 $21.05 0
06/05/2025 $22.41 $21.44 $20.91 $21.19 0
05/05/2025 $22.41 $21.41 $20.89 $21.01 0
02/05/2025 $22.41 $21.41 $20.89 $21.01 0
01/05/2025 $22.41 $20.95 $20.68 $20.94 0
30/04/2025 $22.41 $21.10 $20.37 $20.71 0
29/04/2025 $22.41 $21.25 $20.84 $20.98 0
28/04/2025 $22.41 $21.33 $20.79 $20.98 0
25/04/2025 $22.41 $21.12 $20.65 $20.83 0
24/04/2025 $22.41 $20.93 $20.28 $20.78 0
23/04/2025 $22.41 $20.98 $20.35 $20.58 0
22/04/2025 $22.41 $20.87 $20.36 $20.60 0
21/04/2025 $22.41 $20.78 $20.23 $20.56 0
18/04/2025 $22.41 $20.78 $20.23 $20.56 0
17/04/2025 $22.41 $20.78 $20.23 $20.56 0
16/04/2025 $22.41 $20.73 $20.30 $20.64 0
15/04/2025 $22.41 $20.70 $20.18 $20.52 0
14/04/2025 $22.41 $20.79 $19.76 $20.48 0
11/04/2025 $22.41 $22.41 $19.45 $19.76 0
10/04/2025 $22.41 $22.41 $18.68 $19.59 0
09/04/2025 $22.41 $19.08 $18.24 $18.68 0
08/04/2025 $22.41 $19.53 $18.57 $19.08 0
07/04/2025 $22.41 $20.14 $16.64 $18.57 0
04/04/2025 $22.41 $20.87 $19.14 $19.38 0
03/04/2025 $22.41 $21.45 $20.69 $20.87 0
02/04/2025 $22.41 $21.53 $21.02 $21.36 0
01/04/2025 $22.41 $21.45 $21.03 $21.43 0
31/03/2025 $22.41 $21.36 $20.89 $21.21 0
28/03/2025 $22.41 $21.71 $21.23 $21.35 0
27/03/2025 $22.41 $21.87 $21.51 $21.68 0
26/03/2025 $22.41 $21.90 $21.59 $21.71 0
25/03/2025 $22.41 $21.93 $21.50 $21.71 0
24/03/2025 $22.41 $21.93 $21.41 $21.59 0
21/03/2025 $22.41 $21.73 $21.17 $21.41 0
20/03/2025 $22.41 $21.92 $21.47 $21.63 0
19/03/2025 $22.41 $21.89 $21.43 $21.70 0
18/03/2025 $22.41 $21.76 $21.40 $21.52 0
17/03/2025 $22.41 $21.59 $21.07 $21.50 0
14/03/2025 $22.41 $21.37 $20.86 $21.16 0
13/03/2025 $22.41 $21.21 $20.66 $20.90 0
12/03/2025 $22.41 $21.11 $20.53 $20.82 0
11/03/2025 $22.41 $21.11 $20.50 $20.76 0
10/03/2025 $22.41 $21.13 $20.64 $20.92 0
07/03/2025 $22.41 $21.20 $20.57 $20.90 0
06/03/2025 $22.41 $21.00 $20.57 $20.91 0
05/03/2025 $22.41 $20.79 $20.22 $20.57 0
04/03/2025 $22.41 $22.41 $20.06 $20.22 0
03/03/2025 $22.41 $21.31 $20.73 $20.89 0
28/02/2025 $22.41 $21.03 $20.46 $20.73 0
27/02/2025 $22.41 $22.41 $20.85 $20.99 0
26/02/2025 $22.41 $21.26 $20.86 $21.13 0
25/02/2025 $22.41 $22.41 $20.78 $20.86 0
24/02/2025 $22.41 $21.18 $20.78 $21.00 0
21/02/2025 $22.41 $21.48 $21.01 $21.13 0
20/02/2025 $22.41 $21.55 $21.11 $21.30 0
19/02/2025 $22.41 $21.53 $21.18 $21.36 0
18/02/2025 $22.41 $21.31 $21.03 $21.28 0
17/02/2025 $22.41 $21.30 $21.07 $21.20 0
14/02/2025 $22.41 $21.29 $20.96 $21.08 0
13/02/2025 $22.41 $21.22 $20.81 $21.08 0
12/02/2025 $22.41 $21.25 $20.83 $21.04 0
11/02/2025 $22.41 $21.22 $20.97 $21.20 0
10/02/2025 $22.41 $21.26 $20.98 $21.10 0
07/02/2025 $22.41 $21.44 $20.79 $21.03 0
06/02/2025 $22.41 $21.35 $20.97 $21.19 0
05/02/2025 $22.41 $21.34 $21.05 $21.19 0
04/02/2025 $22.41 $21.16 $20.61 $20.90 0
03/02/2025 $22.41 $21.17 $20.40 $20.90 0
31/01/2025 $22.41 $21.37 $21.00 $21.17 0
30/01/2025 $22.41 $21.34 $20.80 $21.20 0
29/01/2025 $22.41 $21.04 $20.77 $20.93 0
28/01/2025 $22.41 $21.22 $20.77 $20.89 0
27/01/2025 $22.41 $21.32 $20.79 $20.99 0
24/01/2025 $22.41 $21.47 $21.10 $21.25 0
23/01/2025 $22.41 $21.32 $21.00 $21.18 0
22/01/2025 $22.41 $21.37 $20.98 $21.17 0
21/01/2025 $22.41 $21.41 $20.87 $21.25 0
20/01/2025 $22.41 $21.37 $20.83 $21.25 0
17/01/2025 $22.41 $21.07 $20.77 $21.06 0
16/01/2025 $22.41 $20.87 $20.59 $20.66 0
15/01/2025 $22.41 $20.92 $20.46 $20.66 0
14/01/2025 $22.41 $20.61 $20.32 $20.46 0
13/01/2025 $22.41 $20.37 $20.07 $20.32 0
10/01/2025 $22.41 $20.52 $19.95 $20.07 0
09/01/2025 $22.41 $20.56 $20.03 $20.25 0
08/01/2025 $22.41 $20.48 $19.93 $20.25 0
07/01/2025 $22.41 $20.63 $20.26 $20.48 0
06/01/2025 $22.41 $20.60 $20.16 $20.45 0
03/01/2025 $22.41 $20.39 $20.12 $20.26 0
02/01/2025 $22.41 $20.42 $20.00 $20.24 0
01/01/2025 $22.41 $20.02 $19.88 $20.02 0
31/12/2024 $22.41 $20.02 $19.88 $20.02 0
30/12/2024 $22.41 $20.17 $19.74 $19.88 0
27/12/2024 $22.41 $20.34 $19.98 $20.15 0
26/12/2024 $22.41 $20.14 $19.99 $20.14 0
25/12/2024 $22.41 $20.14 $19.99 $20.14 0
24/12/2024 $22.41 $20.14 $19.99 $20.14 0
23/12/2024 $22.41 $20.17 $19.86 $20.06 0
20/12/2024 $22.41 $20.10 $19.64 $20.06 0
19/12/2024 $22.41 $20.55 $19.85 $19.97 0
18/12/2024 $22.41 $20.70 $20.40 $20.55 0
17/12/2024 $22.41 $20.70 $20.36 $20.48 0
16/12/2024 $22.41 $20.96 $20.56 $20.70 0
13/12/2024 $22.41 $21.06 $20.73 $20.84 0
12/12/2024 $22.41 $21.28 $20.86 $20.98 0
11/12/2024 $22.41 $21.27 $20.98 $21.10 0
10/12/2024 $22.41 $21.35 $21.00 $21.14 0
09/12/2024 $22.41 $21.50 $20.96 $21.35 0
06/12/2024 $22.41 $21.35 $20.96 $21.07 0
05/12/2024 $22.41 $21.45 $21.06 $21.19 0
04/12/2024 $22.41 $21.63 $21.21 $21.39 0
03/12/2024 $22.41 $21.81 $21.39 $21.53 0
02/12/2024 $22.41 $21.61 $21.23 $21.39 0
29/11/2024 $22.41 $21.55 $21.30 $21.50 0
28/11/2024 $22.41 $21.62 $21.17 $21.38 0
27/11/2024 $22.41 $21.49 $21.13 $21.27 0
26/11/2024 $22.41 $21.40 $20.92 $21.13 0
25/11/2024 $22.41 $21.47 $21.16 $21.18 0
22/11/2024 $22.41 $21.31 $20.88 $21.18 0
21/11/2024 $22.41 $21.30 $20.83 $21.18 0
20/11/2024 $22.41 $21.12 $20.71 $20.83 0
19/11/2024 $22.41 $21.07 $20.66 $20.87 0
18/11/2024 $22.41 $20.84 $20.59 $20.82 0

Market data

Select a section