First Trust Global Funds Public Limited Company Ft Nsdq Mod Buf - SEP
(SEPQ)
Sector: n/a
Historic Prices - up to 10 years
|
09/04/2025
|
1,472.00p
|
1,476.50p
|
1,434.30p
|
1,458.70p
|
0
|
|
08/04/2025
|
1,472.00p
|
1,490.30p
|
1,459.90p
|
1,476.50p
|
0
|
|
07/04/2025
|
1,472.00p
|
1,479.90p
|
1,415.90p
|
1,459.90p
|
0
|
|
04/04/2025
|
1,472.00p
|
1,479.90p
|
1,470.60p
|
1,479.90p
|
4,843
|
|
03/04/2025
|
1,532.80p
|
1,547.20p
|
1,490.80p
|
1,502.00p
|
0
|
|
02/04/2025
|
1,532.80p
|
1,551.10p
|
1,537.30p
|
1,547.20p
|
0
|
|
01/04/2025
|
1,532.80p
|
1,545.90p
|
1,535.20p
|
1,543.80p
|
0
|
|
31/03/2025
|
1,532.80p
|
1,536.40p
|
1,532.80p
|
1,536.40p
|
150
|
|
28/03/2025
|
1,570.40p
|
1,567.20p
|
1,546.00p
|
1,546.30p
|
0
|
|
27/03/2025
|
1,570.40p
|
1,574.00p
|
1,562.40p
|
1,567.20p
|
0
|
|
26/03/2025
|
1,570.40p
|
1,585.60p
|
1,573.40p
|
1,574.00p
|
0
|
|
25/03/2025
|
1,570.40p
|
1,581.70p
|
1,570.50p
|
1,577.60p
|
0
|
|
24/03/2025
|
1,570.40p
|
1,575.90p
|
1,570.40p
|
1,575.90p
|
150
|
|
21/03/2025
|
1,642.20p
|
1,560.30p
|
1,549.70p
|
1,559.10p
|
0
|
|
20/03/2025
|
1,642.20p
|
1,561.10p
|
1,547.90p
|
1,552.50p
|
0
|
|
19/03/2025
|
1,642.20p
|
1,552.70p
|
1,543.60p
|
1,550.90p
|
0
|
|
18/03/2025
|
1,642.20p
|
1,557.60p
|
1,542.10p
|
1,545.50p
|
0
|
|
17/03/2025
|
1,642.20p
|
1,555.10p
|
1,546.30p
|
1,548.20p
|
0
|
|
14/03/2025
|
1,642.20p
|
1,549.30p
|
1,535.50p
|
1,546.50p
|
0
|
|
13/03/2025
|
1,642.20p
|
1,547.00p
|
1,527.50p
|
1,536.00p
|
0
|
|
12/03/2025
|
1,642.20p
|
1,548.40p
|
1,532.90p
|
1,541.60p
|
0
|
|
11/03/2025
|
1,642.20p
|
1,553.30p
|
1,534.30p
|
1,535.20p
|
0
|
|
10/03/2025
|
1,642.20p
|
1,571.60p
|
1,551.00p
|
1,553.30p
|
0
|
|
07/03/2025
|
1,642.20p
|
1,582.90p
|
1,560.50p
|
1,560.50p
|
0
|
|
06/03/2025
|
1,642.20p
|
1,587.70p
|
1,577.70p
|
1,582.90p
|
0
|
|
05/03/2025
|
1,642.20p
|
1,597.10p
|
1,560.10p
|
1,581.90p
|
0
|
|
04/03/2025
|
1,642.20p
|
1,642.20p
|
1,592.50p
|
1,593.20p
|
0
|
|
03/03/2025
|
1,642.20p
|
1,650.80p
|
1,631.00p
|
1,633.00p
|
0
|
|
28/02/2025
|
1,642.20p
|
1,642.20p
|
1,634.10p
|
1,634.10p
|
19,750
|
|
27/02/2025
|
1,670.40p
|
1,670.40p
|
1,636.60p
|
1,643.60p
|
0
|
|
26/02/2025
|
1,670.40p
|
1,649.40p
|
1,639.00p
|
1,644.30p
|
0
|
|
25/02/2025
|
1,670.40p
|
1,670.40p
|
1,636.60p
|
1,639.00p
|
0
|
|
24/02/2025
|
1,670.40p
|
1,666.50p
|
1,648.10p
|
1,657.70p
|
0
|
|
21/02/2025
|
1,670.40p
|
1,670.40p
|
1,662.00p
|
1,666.50p
|
94
|
|
20/02/2025
|
1,682.60p
|
1,677.80p
|
1,664.60p
|
1,668.60p
|
0
|
|
19/02/2025
|
1,682.60p
|
1,678.90p
|
1,671.30p
|
1,677.10p
|
0
|
|
18/02/2025
|
1,682.60p
|
1,682.60p
|
1,674.90p
|
1,674.90p
|
649
|
|
17/02/2025
|
1,693.80p
|
1,680.90p
|
1,673.10p
|
1,677.10p
|
0
|
|
14/02/2025
|
1,693.80p
|
1,679.90p
|
1,669.60p
|
1,673.10p
|
0
|
|
13/02/2025
|
1,693.80p
|
1,692.00p
|
1,678.20p
|
1,679.90p
|
0
|
|
12/02/2025
|
1,693.80p
|
1,693.80p
|
1,692.00p
|
1,692.00p
|
38
|
|
11/02/2025
|
1,699.00p
|
1,706.10p
|
1,694.80p
|
1,697.00p
|
0
|
|
10/02/2025
|
1,699.00p
|
1,701.40p
|
1,693.40p
|
1,698.90p
|
6,191
|
|
07/02/2025
|
1,711.40p
|
1,690.10p
|
1,677.20p
|
1,686.10p
|
0
|
|
06/02/2025
|
1,711.40p
|
1,694.10p
|
1,668.30p
|
1,668.30p
|
0
|
|
05/02/2025
|
1,711.40p
|
1,676.30p
|
1,654.70p
|
1,668.30p
|
0
|
|
04/02/2025
|
1,711.40p
|
1,680.10p
|
1,672.10p
|
1,674.40p
|
0
|
|
03/02/2025
|
1,711.40p
|
1,688.90p
|
1,672.60p
|
1,674.40p
|
0
|
|
31/01/2025
|
1,711.40p
|
1,693.30p
|
1,671.90p
|
1,688.90p
|
0
|
|
30/01/2025
|
1,711.40p
|
1,680.90p
|
1,668.10p
|
1,671.90p
|
0
|
|
29/01/2025
|
1,711.40p
|
1,683.30p
|
1,670.50p
|
1,674.30p
|
0
|
|
28/01/2025
|
1,711.40p
|
1,672.90p
|
1,655.80p
|
1,670.50p
|
0
|
|
27/01/2025
|
1,711.40p
|
1,679.40p
|
1,632.40p
|
1,655.80p
|
0
|
|
24/01/2025
|
1,711.40p
|
1,698.20p
|
1,678.00p
|
1,679.40p
|
0
|
|
23/01/2025
|
1,711.40p
|
1,705.60p
|
1,689.20p
|
1,698.20p
|
0
|
|
22/01/2025
|
1,711.40p
|
1,705.60p
|
1,705.21p
|
1,705.60p
|
192
|
|
21/01/2025
|
1,711.40p
|
1,705.76p
|
1,691.60p
|
1,691.60p
|
235
|
|
20/01/2025
|
1,711.40p
|
1,711.40p
|
1,696.70p
|
1,696.70p
|
449
|
|
17/01/2025
|
1,695.40p
|
1,711.28p
|
1,693.80p
|
1,709.90p
|
1,434
|
|
16/01/2025
|
1,692.80p
|
1,703.20p
|
1,695.00p
|
1,690.90p
|
610
|
|
15/01/2025
|
1,692.80p
|
1,695.60p
|
1,690.90p
|
1,690.90p
|
3,180
|
|
14/01/2025
|
1,662.20p
|
1,692.10p
|
1,678.60p
|
1,680.70p
|
0
|
|
13/01/2025
|
1,662.20p
|
1,695.30p
|
1,681.80p
|
1,686.80p
|
0
|
|
10/01/2025
|
1,662.20p
|
1,681.80p
|
1,677.87p
|
1,681.80p
|
640
|
|
09/01/2025
|
1,662.20p
|
1,682.70p
|
1,669.10p
|
1,678.90p
|
0
|
|
08/01/2025
|
1,662.20p
|
1,676.30p
|
1,651.90p
|
1,672.20p
|
0
|
|
07/01/2025
|
1,662.20p
|
1,664.10p
|
1,660.55p
|
1,664.10p
|
630
|
|
06/01/2025
|
1,664.00p
|
1,664.30p
|
1,647.10p
|
1,654.90p
|
0
|
|
03/01/2025
|
1,664.00p
|
1,666.20p
|
1,664.00p
|
1,664.30p
|
298
|
|
02/01/2025
|
1,536.90p
|
1,669.30p
|
1,643.00p
|
1,666.90p
|
0
|
|
01/01/2025
|
1,536.90p
|
1,651.50p
|
1,644.40p
|
1,650.10p
|
0
|
|
31/12/2024
|
1,536.90p
|
1,651.50p
|
1,644.40p
|
1,650.10p
|
0
|
|
30/12/2024
|
1,536.90p
|
1,649.10p
|
1,634.70p
|
1,648.80p
|
0
|
|
27/12/2024
|
1,536.90p
|
1,662.70p
|
1,642.50p
|
1,644.30p
|
0
|
|
26/12/2024
|
1,536.90p
|
1,652.90p
|
1,647.50p
|
1,651.10p
|
0
|
|
25/12/2024
|
1,536.90p
|
1,652.90p
|
1,647.50p
|
1,651.10p
|
0
|
|
24/12/2024
|
1,536.90p
|
1,652.90p
|
1,647.50p
|
1,651.10p
|
0
|
|
23/12/2024
|
1,536.90p
|
1,651.40p
|
1,639.00p
|
1,649.20p
|
0
|
|
20/12/2024
|
1,536.90p
|
1,642.90p
|
1,624.40p
|
1,639.90p
|
0
|
|
19/12/2024
|
1,536.90p
|
1,641.40p
|
1,626.70p
|
1,640.40p
|
0
|
|
18/12/2024
|
1,536.90p
|
1,645.30p
|
1,638.00p
|
1,641.00p
|
0
|
|
17/12/2024
|
1,536.90p
|
1,646.50p
|
1,636.60p
|
1,639.60p
|
0
|
|
16/12/2024
|
1,536.90p
|
1,649.00p
|
1,646.40p
|
1,646.40p
|
115
|
|
13/12/2024
|
1,536.90p
|
1,651.10p
|
1,634.50p
|
1,645.60p
|
0
|
|
12/12/2024
|
1,536.90p
|
1,634.50p
|
1,634.32p
|
1,634.50p
|
24
|
|
11/12/2024
|
1,536.90p
|
1,632.90p
|
1,621.10p
|
1,632.90p
|
0
|
|
10/12/2024
|
1,536.90p
|
1,629.70p
|
1,618.20p
|
1,623.60p
|
0
|
|
09/12/2024
|
1,536.90p
|
1,628.60p
|
1,615.20p
|
1,618.20p
|
0
|
|
06/12/2024
|
1,536.90p
|
1,630.50p
|
1,617.00p
|
1,628.50p
|
0
|
|
05/12/2024
|
1,536.90p
|
1,629.60p
|
1,622.10p
|
1,624.40p
|
0
|
|
04/12/2024
|
1,536.90p
|
1,636.60p
|
1,628.50p
|
1,629.60p
|
0
|
|
03/12/2024
|
1,536.90p
|
1,633.20p
|
1,624.00p
|
1,628.90p
|
0
|
|
02/12/2024
|
1,536.90p
|
1,637.10p
|
1,615.20p
|
1,633.20p
|
0
|