First Trust Global Funds Public Limited Company Ft Smid Ris Div Ucits Etf

(SMID)
Sector: n/a
1,759.80p
8.00p 0.46
Last updated: 17:04:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 1,774.00p 1,763.50p 1,739.70p 1,759.80p 0
07/11/2024 1,774.00p 1,787.11p 1,751.80p 1,751.80p 495
06/11/2024 1,731.00p 1,765.00p 1,730.00p 1,756.10p 88,454
05/11/2024 1,641.60p 1,650.20p 1,617.90p 1,642.00p 0
04/11/2024 1,641.60p 1,645.50p 1,620.80p 1,643.00p 0
01/11/2024 1,641.60p 1,641.60p 1,638.60p 1,638.60p 500
31/10/2024 1,632.00p 1,662.00p 1,659.60p 1,659.60p 90
30/10/2024 1,632.00p 1,663.30p 1,631.70p 1,651.80p 0
29/10/2024 1,632.00p 1,653.00p 1,622.80p 1,632.80p 0
28/10/2024 1,632.00p 1,648.56p 1,632.00p 1,647.30p 180
25/10/2024 1,652.00p 1,650.20p 1,622.20p 1,633.80p 0
24/10/2024 1,652.00p 1,651.40p 1,633.40p 1,645.60p 0
23/10/2024 1,652.00p 1,652.00p 1,645.60p 1,645.60p 151
22/10/2024 1,659.60p 1,664.50p 1,639.90p 1,650.50p 0
21/10/2024 1,659.60p 1,690.91p 1,658.80p 1,664.50p 817
18/10/2024 1,699.00p 1,699.00p 1,680.20p 1,680.20p 621
17/10/2024 1,696.00p 1,699.20p 1,691.70p 1,691.70p 7,395
16/10/2024 1,664.60p 1,690.30p 1,672.20p 1,690.30p 1,928
15/10/2024 1,664.60p 1,672.30p 1,664.60p 1,672.30p 5,411
14/10/2024 1,662.60p 1,664.74p 1,659.50p 1,659.50p 3,576
11/10/2024 1,632.00p 1,652.60p 1,620.20p 1,652.60p 0
10/10/2024 1,632.00p 1,633.20p 1,616.00p 1,626.60p 0
09/10/2024 1,632.00p 1,632.70p 1,621.61p 1,632.70p 2,119
08/10/2024 1,632.00p 1,632.00p 1,621.30p 1,621.30p 6
07/10/2024 1,604.40p 1,636.33p 1,625.40p 1,625.40p 1,020
04/10/2024 1,604.40p 1,640.60p 1,605.10p 1,623.70p 0
03/10/2024 1,604.40p 1,609.50p 1,591.30p 1,605.30p 0
02/10/2024 1,604.40p 1,596.00p 1,590.50p 1,596.00p 651
01/10/2024 1,604.40p 1,603.17p 1,592.10p 1,592.10p 6
30/09/2024 1,604.40p 1,594.80p 1,588.51p 1,594.80p 2,224
27/09/2024 1,604.40p 1,604.00p 1,590.03p 1,604.00p 12
26/09/2024 1,604.40p 1,600.10p 1,577.00p 1,581.20p 0
25/09/2024 1,604.40p 1,596.10p 1,576.60p 1,584.90p 0
24/09/2024 1,604.40p 1,602.70p 1,585.80p 1,591.60p 0
23/09/2024 1,604.40p 1,604.40p 1,585.80p 1,585.80p 943
20/09/2024 1,579.00p 1,609.30p 1,589.20p 1,597.90p 0
19/09/2024 1,579.00p 1,621.20p 1,582.40p 1,605.80p 0
18/09/2024 1,579.00p 1,596.60p 1,571.80p 1,582.40p 0
17/09/2024 1,579.00p 1,596.60p 1,579.00p 1,596.60p 493
16/09/2024 1,524.20p 1,565.10p 1,548.30p 1,553.00p 0
13/09/2024 1,524.20p 1,558.40p 1,531.80p 1,533.30p 0
12/09/2024 1,524.20p 1,533.30p 1,524.20p 1,533.30p 101
11/09/2024 1,526.40p 1,522.60p 1,492.30p 1,502.20p 0
10/09/2024 1,526.40p 1,522.60p 1,517.89p 1,522.60p 900
09/09/2024 1,526.40p 1,535.40p 1,517.70p 1,532.70p 0
06/09/2024 1,526.40p 1,526.40p 1,517.70p 1,517.70p 55
05/09/2024 1,556.00p 1,556.20p 1,528.40p 1,533.50p 0
04/09/2024 1,556.00p 1,563.34p 1,555.00p 1,555.80p 9,275
03/09/2024 1,609.80p 1,609.10p 1,570.10p 1,580.10p 0
02/09/2024 1,609.80p 1,609.80p 1,603.70p 1,590.30p 3,250
30/08/2024 1,565.60p 1,598.60p 1,585.50p 1,590.30p 0
29/08/2024 1,565.60p 1,600.80p 1,576.00p 1,593.20p 0
28/08/2024 1,565.60p 1,585.40p 1,572.20p 1,581.40p 0
27/08/2024 1,565.60p 1,596.80p 1,567.60p 1,575.40p 0
26/08/2024 1,565.60p 1,575.40p 1,557.70p 1,561.60p 0
23/08/2024 1,565.60p 1,575.40p 1,557.70p 1,561.60p 0
22/08/2024 1,565.60p 1,575.40p 1,557.70p 1,561.60p 0
21/08/2024 1,565.60p 1,567.93p 1,563.10p 1,563.10p 1,913
20/08/2024 1,583.20p 1,583.20p 1,556.50p 1,556.50p 2,600
19/08/2024 1,576.00p 1,582.20p 1,576.00p 1,579.00p 6,621
16/08/2024 1,568.40p 1,587.60p 1,565.20p 1,573.40p 0
15/08/2024 1,568.40p 1,592.10p 1,547.10p 1,583.50p 0
14/08/2024 1,568.40p 1,563.51p 1,551.70p 1,551.70p 305
13/08/2024 1,568.40p 1,555.20p 1,539.70p 1,544.50p 0
12/08/2024 1,568.40p 1,563.50p 1,542.10p 1,548.10p 0
09/08/2024 1,568.40p 1,568.40p 1,554.30p 1,554.30p 2,450
08/08/2024 1,521.20p 1,553.00p 1,521.20p 1,553.00p 175
07/08/2024 1,568.40p 1,572.04p 1,553.10p 1,553.10p 8,461
06/08/2024 1,570.20p 1,570.20p 1,518.60p 1,539.40p 0
05/08/2024 1,570.20p 1,550.60p 1,482.70p 1,518.60p 0
02/08/2024 1,570.20p 1,570.20p 1,550.60p 1,550.60p 6,449
01/08/2024 1,633.20p 1,641.00p 1,628.70p 1,628.70p 4,382
31/07/2024 1,662.60p 1,682.30p 1,660.30p 1,675.10p 0
30/07/2024 1,662.60p 1,667.90p 1,653.80p 1,660.80p 0
29/07/2024 1,662.60p 1,673.00p 1,646.40p 1,654.70p 0
26/07/2024 1,662.60p 1,662.60p 1,646.40p 1,630.50p 3,224
25/07/2024 1,604.20p 1,630.50p 1,602.80p 1,630.50p 6,797
24/07/2024 1,531.20p 1,629.80p 1,605.20p 1,617.10p 0
23/07/2024 1,531.20p 1,624.30p 1,603.90p 1,620.30p 0
22/07/2024 1,531.20p 1,605.90p 1,586.10p 1,603.90p 0
19/07/2024 1,531.20p 1,628.60p 1,588.90p 1,594.20p 0
18/07/2024 1,531.20p 1,643.50p 1,613.90p 1,628.60p 0
17/07/2024 1,531.20p 1,632.40p 1,606.70p 1,624.40p 0
16/07/2024 1,531.20p 1,623.40p 1,579.40p 1,623.40p 0
15/07/2024 1,531.20p 1,588.10p 1,563.80p 1,586.20p 0
12/07/2024 1,531.20p 1,568.80p 1,549.80p 1,563.90p 0
11/07/2024 1,531.20p 1,551.80p 1,506.60p 1,549.80p 0
10/07/2024 1,531.20p 1,507.30p 1,498.10p 1,506.60p 0
09/07/2024 1,531.20p 1,507.80p 1,494.60p 1,500.20p 0
08/07/2024 1,531.20p 1,508.50p 1,491.30p 1,501.10p 0
05/07/2024 1,531.20p 1,523.40p 1,490.90p 1,495.90p 0
04/07/2024 1,531.20p 1,528.20p 1,517.90p 1,521.80p 0
03/07/2024 1,531.20p 1,533.00p 1,515.90p 1,521.00p 0
02/07/2024 1,531.20p 1,533.40p 1,521.50p 1,525.40p 0
01/07/2024 1,531.20p 1,552.60p 1,525.20p 1,529.00p 0
28/06/2024 1,531.20p 1,555.60p 1,526.10p 1,547.70p 0
27/06/2024 1,531.20p 1,535.70p 1,521.70p 1,526.10p 0
26/06/2024 1,531.20p 1,531.20p 1,529.80p 1,529.80p 6,860
25/06/2024 1,536.60p 1,536.60p 1,536.30p 1,536.30p 3,733
24/06/2024 1,580.40p 1,555.20p 1,531.60p 1,554.50p 0
21/06/2024 1,580.40p 1,541.70p 1,523.20p 1,534.10p 0
20/06/2024 1,580.40p 1,546.00p 1,523.90p 1,536.00p 0
19/06/2024 1,580.40p 1,533.40p 1,520.10p 1,523.90p 0
18/06/2024 1,580.40p 1,532.10p 1,510.60p 1,529.50p 0
17/06/2024 1,580.40p 1,513.80p 1,496.40p 1,510.60p 0
14/06/2024 1,580.40p 1,525.60p 1,501.40p 1,505.10p 0
13/06/2024 1,580.40p 1,538.60p 1,511.70p 1,515.30p 0
12/06/2024 1,580.40p 1,544.20p 1,509.10p 1,538.40p 0
11/06/2024 1,580.40p 1,532.80p 1,506.40p 1,512.50p 0
10/06/2024 1,580.40p 1,522.60p 1,507.00p 1,520.70p 0
07/06/2024 1,580.40p 1,530.00p 1,513.80p 1,521.70p 0
06/06/2024 1,580.40p 1,534.20p 1,520.80p 1,527.30p 0
05/06/2024 1,580.40p 1,527.70p 1,511.70p 1,526.90p 0
04/06/2024 1,580.40p 1,547.00p 1,520.90p 1,526.00p 0
03/06/2024 1,580.40p 1,589.80p 1,540.70p 1,544.90p 0
31/05/2024 1,580.40p 1,565.20p 1,548.00p 1,556.90p 0
30/05/2024 1,580.40p 1,555.90p 1,537.00p 1,555.90p 0
29/05/2024 1,580.40p 1,565.40p 1,535.10p 1,542.40p 0
28/05/2024 1,580.40p 1,573.00p 1,560.20p 1,565.40p 0
27/05/2024 1,580.40p 1,568.10p 1,555.10p 1,566.10p 0
24/05/2024 1,580.40p 1,568.10p 1,555.10p 1,566.10p 0
23/05/2024 1,580.40p 1,580.40p 1,566.30p 1,566.30p 630
22/05/2024 1,599.60p 1,590.20p 1,570.20p 1,575.50p 0
21/05/2024 1,599.60p 1,590.80p 1,589.80p 1,589.80p 625
20/05/2024 1,599.60p 1,600.50p 1,587.50p 1,599.70p 0
17/05/2024 1,599.60p 1,599.60p 1,590.10p 1,590.10p 2,500
16/05/2024 1,538.80p 1,613.50p 1,597.30p 1,601.90p 0
15/05/2024 1,538.80p 1,616.40p 1,596.10p 1,604.30p 0
14/05/2024 1,538.80p 1,608.20p 1,591.50p 1,600.70p 0
13/05/2024 1,538.80p 1,613.00p 1,602.50p 1,604.50p 0
10/05/2024 1,538.80p 1,615.40p 1,604.20p 1,604.50p 0