First Trust Global Funds Public Limited Company First Trust US Equity In...

(UINC)
Sector: n/a
2,860.50p
30.50p 1.08
Last updated: 16:59:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 2,858.00p 2,872.00p 2,855.05p 2,860.50p 10,360
16/01/2025 2,817.00p 2,857.00p 2,823.19p 2,844.00p 5,877
15/01/2025 2,817.00p 2,844.00p 2,808.08p 2,844.00p 13,153
14/01/2025 2,794.00p 2,807.00p 2,784.10p 2,793.50p 11,930
13/01/2025 2,756.00p 2,783.34p 2,735.11p 2,776.50p 10,554
10/01/2025 2,756.00p 2,757.00p 2,727.34p 2,732.50p 8,885
09/01/2025 2,716.00p 2,761.00p 2,729.41p 2,742.50p 11,036
08/01/2025 2,716.00p 2,732.00p 2,705.50p 2,720.00p 15,136
07/01/2025 2,704.00p 2,727.00p 2,683.11p 2,715.50p 11,593
06/01/2025 2,715.00p 2,729.57p 2,701.09p 2,727.50p 8,627
03/01/2025 2,715.00p 2,720.00p 2,701.09p 2,709.50p 16,217
02/01/2025 2,694.00p 2,733.65p 2,692.88p 2,725.00p 14,240
01/01/2025 2,672.00p 2,677.71p 2,641.27p 2,666.00p 5,666
31/12/2024 2,672.00p 2,677.71p 2,641.27p 2,666.00p 5,666
30/12/2024 2,658.00p 2,661.00p 2,636.60p 2,654.50p 4,156
27/12/2024 2,679.00p 2,715.36p 2,651.00p 2,657.00p 31,453
26/12/2024 2,670.00p 2,670.00p 2,645.00p 2,656.50p 17,494
25/12/2024 2,670.00p 2,670.00p 2,645.00p 2,656.50p 17,494
24/12/2024 2,670.00p 2,670.00p 2,645.00p 2,656.50p 17,494
23/12/2024 2,650.00p 2,651.00p 2,622.11p 2,637.00p 14,777
20/12/2024 2,599.00p 2,648.00p 2,596.33p 2,642.00p 17,377
19/12/2024 2,613.00p 2,654.00p 2,603.11p 2,634.00p 28,382
18/12/2024 2,693.00p 2,704.52p 2,681.00p 2,684.50p 17,057
17/12/2024 2,705.00p 2,717.55p 2,680.00p 2,680.00p 17,497
16/12/2024 2,798.00p 2,798.00p 2,722.00p 2,724.00p 15,346
13/12/2024 2,778.00p 2,782.87p 2,739.09p 2,760.00p 11,046
12/12/2024 2,793.00p 2,784.00p 2,767.80p 2,774.00p 11,057
11/12/2024 2,793.00p 2,796.00p 2,771.00p 2,776.50p 18,683
10/12/2024 2,802.00p 2,818.00p 2,775.80p 2,802.00p 42,062
09/12/2024 2,799.00p 2,819.39p 2,799.00p 2,804.50p 30,013
06/12/2024 2,831.00p 2,862.32p 2,801.09p 2,803.50p 15,105
05/12/2024 2,843.00p 2,843.90p 2,828.00p 2,836.50p 17,308
04/12/2024 2,870.00p 2,874.61p 2,833.80p 2,837.00p 15,034
03/12/2024 2,898.00p 2,908.75p 2,875.00p 2,875.00p 28,486
02/12/2024 2,912.00p 2,922.45p 2,885.10p 2,890.00p 15,335
29/11/2024 2,921.00p 2,923.89p 2,903.00p 2,906.00p 19,515
28/11/2024 2,918.00p 2,942.49p 2,909.54p 2,918.50p 35,750
27/11/2024 2,931.00p 2,953.00p 2,915.60p 2,919.00p 29,099
26/11/2024 2,951.00p 2,956.88p 2,926.80p 2,939.00p 36,532
25/11/2024 2,956.00p 2,980.18p 2,945.45p 2,978.00p 25,796
22/11/2024 2,942.00p 2,942.00p 2,893.75p 2,888.00p 79,904
21/11/2024 2,891.00p 2,892.00p 2,837.11p 2,888.00p 49,556
20/11/2024 2,844.00p 2,840.89p 2,819.00p 2,826.00p 11,750
19/11/2024 2,844.00p 2,854.56p 2,824.11p 2,853.00p 19,362
18/11/2024 2,812.00p 2,857.00p 2,812.00p 2,853.00p 27,425
15/11/2024 2,847.00p 2,867.00p 2,828.11p 2,840.00p 20,184
14/11/2024 2,862.00p 2,866.20p 2,840.00p 2,840.00p 26,491
13/11/2024 2,811.00p 2,853.00p 2,811.00p 2,798.00p 12,786
12/11/2024 2,798.00p 2,827.04p 2,798.00p 2,798.00p 12,332
11/11/2024 2,800.00p 2,826.00p 2,791.07p 2,826.00p 10,566
08/11/2024 2,764.00p 2,772.50p 2,753.08p 2,772.50p 10,682
07/11/2024 2,823.00p 2,833.90p 2,768.08p 2,769.50p 13,977
06/11/2024 2,772.00p 2,833.58p 2,768.20p 2,797.50p 37,666
05/11/2024 2,643.00p 2,652.92p 2,627.20p 2,642.50p 21,985
04/11/2024 2,643.00p 2,654.20p 2,638.80p 2,653.00p 49,733
01/11/2024 2,675.00p 2,687.00p 2,659.11p 2,662.00p 33,677
31/10/2024 2,690.00p 2,696.00p 2,672.00p 2,689.50p 19,031
30/10/2024 2,656.00p 2,695.00p 2,654.17p 2,665.00p 37,032
29/10/2024 2,681.00p 2,689.69p 2,661.70p 2,665.00p 25,370
28/10/2024 2,697.00p 2,697.00p 2,660.09p 2,688.00p 13,319
25/10/2024 2,702.00p 2,702.80p 2,682.58p 2,684.00p 14,884
24/10/2024 2,688.00p 2,701.90p 2,660.50p 2,688.50p 40,836
23/10/2024 2,692.00p 2,697.00p 2,680.09p 2,688.50p 15,689
22/10/2024 2,683.00p 2,694.91p 2,674.60p 2,688.00p 22,490
21/10/2024 2,728.00p 2,732.91p 2,695.00p 2,695.00p 23,440
18/10/2024 2,728.00p 2,736.93p 2,700.00p 2,705.50p 23,498
17/10/2024 2,738.00p 2,738.20p 2,725.09p 2,725.50p 8,624
16/10/2024 2,697.00p 2,732.94p 2,692.09p 2,728.50p 5,419
15/10/2024 2,704.00p 2,712.00p 2,685.00p 2,707.50p 27,612
14/10/2024 2,694.00p 2,697.00p 2,685.40p 2,697.00p 17,839
11/10/2024 2,645.00p 2,692.00p 2,644.06p 2,686.50p 11,164
10/10/2024 2,639.00p 2,663.00p 2,634.39p 2,649.50p 20,702
09/10/2024 2,629.00p 2,666.00p 2,616.09p 2,625.50p 5,361
08/10/2024 2,621.00p 2,653.00p 2,619.92p 2,625.50p 29,909
07/10/2024 2,642.00p 2,655.80p 2,638.09p 2,649.00p 9,827
04/10/2024 2,609.00p 2,650.40p 2,605.23p 2,636.50p 8,494
03/10/2024 2,597.00p 2,605.00p 2,580.40p 2,602.00p 16,658
02/10/2024 2,582.00p 2,602.00p 2,565.04p 2,602.00p 11,065
01/10/2024 2,572.00p 2,583.91p 2,559.00p 2,577.50p 42,528
30/09/2024 2,550.00p 2,569.85p 2,544.04p 2,563.00p 9,659
27/09/2024 2,552.00p 2,569.50p 2,541.40p 2,569.50p 38,688
26/09/2024 2,550.00p 2,552.94p 2,535.50p 2,535.50p 5,226
25/09/2024 2,570.00p 2,594.60p 2,562.71p 2,572.50p 14,489
24/09/2024 2,599.00p 2,601.95p 2,587.50p 2,587.50p 20,692
23/09/2024 2,605.00p 2,612.00p 2,587.00p 2,587.00p 9,804
20/09/2024 2,619.00p 2,623.54p 2,594.30p 2,598.50p 12,554
19/09/2024 2,626.00p 2,643.50p 2,624.06p 2,601.00p 11,735
18/09/2024 2,601.00p 2,609.42p 2,589.06p 2,601.00p 3,893
17/09/2024 2,554.00p 2,622.00p 2,582.60p 2,622.00p 2,451
16/09/2024 2,554.00p 2,580.74p 2,554.00p 2,571.50p 12,607
13/09/2024 2,560.00p 2,573.91p 2,534.04p 2,543.50p 11,683
12/09/2024 2,554.00p 2,562.80p 2,539.80p 2,516.00p 8,369
11/09/2024 2,548.00p 2,556.20p 2,504.20p 2,554.00p 9,096
10/09/2024 2,566.00p 2,583.93p 2,553.20p 2,554.00p 5,249
09/09/2024 2,562.00p 2,580.20p 2,555.09p 2,575.50p 30,301
06/09/2024 2,567.00p 2,599.32p 2,556.50p 2,556.50p 5,727
05/09/2024 2,630.00p 2,609.76p 2,582.50p 2,582.50p 6,891
04/09/2024 2,630.00p 2,631.00p 2,613.12p 2,614.50p 8,062
03/09/2024 2,670.00p 2,671.00p 2,625.95p 2,639.50p 11,840
02/09/2024 2,648.00p 2,663.00p 2,641.00p 2,650.00p 4,740
30/08/2024 2,643.00p 2,646.00p 2,628.00p 2,628.00p 16,107
29/08/2024 2,625.00p 2,642.40p 2,605.00p 2,634.50p 20,968
28/08/2024 2,605.00p 2,621.00p 2,591.58p 2,614.00p 19,285
27/08/2024 2,622.00p 2,622.00p 2,596.02p 2,599.00p 5,311
26/08/2024 2,571.00p 2,576.92p 2,565.43p 2,574.50p 15,982
23/08/2024 2,571.00p 2,576.92p 2,565.43p 2,574.50p 15,982
22/08/2024 2,571.00p 2,576.92p 2,565.43p 2,574.50p 15,982
21/08/2024 2,582.00p 2,584.96p 2,570.68p 2,571.00p 18,328
20/08/2024 2,593.00p 2,613.86p 2,577.50p 2,577.50p 6,619
19/08/2024 2,603.00p 2,610.50p 2,594.06p 2,602.00p 3,391
16/08/2024 2,601.00p 2,605.71p 2,580.96p 2,602.00p 15,735
15/08/2024 2,590.00p 2,613.64p 2,562.08p 2,611.50p 37,045
14/08/2024 2,568.00p 2,573.64p 2,557.72p 2,572.00p 16,689
13/08/2024 2,552.00p 2,565.28p 2,549.00p 2,550.50p 13,125
12/08/2024 2,580.00p 2,586.42p 2,565.00p 2,565.00p 4,551
09/08/2024 2,584.00p 2,588.00p 2,565.84p 2,567.50p 27,359
08/08/2024 2,545.00p 2,582.50p 2,532.08p 2,582.50p 21,682
07/08/2024 2,579.00p 2,598.05p 2,567.60p 2,587.50p 33,273
06/08/2024 2,549.00p 2,567.42p 2,540.58p 2,551.50p 4,658
05/08/2024 2,564.00p 2,615.00p 2,489.50p 2,521.50p 16,432
02/08/2024 2,657.00p 2,676.48p 2,562.00p 2,565.00p 52,214
01/08/2024 2,708.00p 2,724.57p 2,661.00p 2,661.00p 22,895
31/07/2024 2,727.00p 2,728.35p 2,703.57p 2,713.50p 42,687
30/07/2024 2,687.00p 2,707.64p 2,684.29p 2,702.00p 9,530
29/07/2024 2,708.00p 2,718.94p 2,679.36p 2,679.50p 14,565
26/07/2024 2,686.00p 2,695.52p 2,683.06p 2,672.50p 35,644
25/07/2024 2,642.00p 2,676.64p 2,629.00p 2,672.50p 245,943
24/07/2024 2,644.00p 2,656.00p 2,632.59p 2,651.00p 12,411
23/07/2024 2,661.00p 2,663.40p 2,640.07p 2,648.50p 25,651
22/07/2024 2,631.00p 2,661.00p 2,630.19p 2,661.00p 13,849
19/07/2024 2,664.00p 2,674.15p 2,632.00p 2,636.00p 5,928
18/07/2024 2,670.00p 2,703.00p 2,668.65p 2,703.00p 33,094