First Trust United Kingdom Alp
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 May 2024 |
GBX |
3,073 |
3,076.5 |
3,059.5 |
3,076.5 |
3,076.5 |
-14.25 (-0.46%)
|
6,829 |
| 21 May 2024 |
GBX |
3,095 |
3,095 |
3,082.83 |
3,090.75 |
3,090.75 |
-11.75 (-0.38%)
|
6,079 |
| 20 May 2024 |
GBX |
3,101 |
3,108.345 |
3,101 |
3,102.5 |
3,102.5 |
-0.5 (-0.02%)
|
116 |
| 17 May 2024 |
GBX |
3,096 |
3,103 |
3,096 |
3,103 |
3,103 |
+5.75 (+0.19%)
|
419 |
| 16 May 2024 |
GBX |
3,089.52 |
3,101.396 |
3,089.52 |
3,097.25 |
3,097.25 |
+6.75 (+0.22%)
|
849 |
| 15 May 2024 |
GBX |
3,078.315 |
3,090.5 |
3,078.315 |
3,090.5 |
3,090.5 |
+14.5 (+0.47%)
|
164 |
| 14 May 2024 |
GBX |
3,067 |
3,076 |
3,067 |
3,076 |
3,076 |
+20.75 (+0.68%)
|
2,878 |
| 13 May 2024 |
GBX |
3,050.5 |
3,068.199 |
3,050.5 |
3,055.25 |
3,055.25 |
+4.75 (+0.16%)
|
100 |
| 10 May 2024 |
GBX |
3,050.5 |
3,068.199 |
3,050.5 |
3,050.5 |
3,050.5 |
+16.25 (+0.54%)
|
100 |
| 9 May 2024 |
GBX |
3,027.155 |
3,034.25 |
3,027.155 |
3,034.25 |
3,034.25 |
+12.25 (+0.41%)
|
3 |
| 8 May 2024 |
GBX |
3,015.5 |
3,022 |
3,002.52 |
3,022 |
3,022 |
+6.5 (+0.22%)
|
157 |
| 7 May 2024 |
GBX |
3,015.5 |
3,018.99 |
3,002.52 |
3,015.5 |
3,015.5 |
+39.5 (+1.33%)
|
157 |
| 3 May 2024 |
GBX |
2,924 |
2,988.175 |
2,924 |
2,976 |
2,976 |
+27.5 (+0.93%)
|
80 |
| 2 May 2024 |
GBX |
2,932.055 |
2,948.5 |
2,932.055 |
2,948.5 |
2,948.5 |
+19 (+0.65%)
|
3 |
| 1 May 2024 |
GBX |
2,929.5 |
2,929.5 |
2,929.5 |
2,929.5 |
2,929.5 |
-15 (-0.51%)
|
0 |
| 30 Apr 2024 |
GBX |
2,948.49 |
2,962.02 |
2,944.5 |
2,944.5 |
2,944.5 |
-12.5 (-0.42%)
|
2 |
| 29 Apr 2024 |
GBX |
2,957 |
2,957 |
2,957 |
2,957 |
2,957 |
+5 (+0.17%)
|
0 |
| 26 Apr 2024 |
GBX |
2,952 |
2,952 |
2,952 |
2,952 |
2,952 |
+32.75 (+1.12%)
|
228 |
| 25 Apr 2024 |
GBX |
2,913.56 |
2,919.25 |
2,913.56 |
2,919.25 |
2,919.25 |
-5 (-0.17%)
|
4 |
| 24 Apr 2024 |
GBX |
2,913.56 |
2,924.25 |
2,913.56 |
2,924.25 |
2,924.25 |
-14.25 (-0.48%)
|
4 |
| 23 Apr 2024 |
GBX |
2,913.56 |
2,938.5 |
2,913.56 |
2,938.5 |
2,938.5 |
+24.75 (+0.85%)
|
4 |
| 22 Apr 2024 |
GBX |
2,913.75 |
2,913.75 |
2,913.75 |
2,913.75 |
2,913.75 |
+39.5 (+1.37%)
|
4 |
| 19 Apr 2024 |
GBX |
2,855.8 |
2,874.25 |
2,855.8 |
2,874.25 |
2,874.25 |
-16.25 (-0.56%)
|
3 |
| 18 Apr 2024 |
GBX |
2,890.5 |
2,890.5 |
2,890.5 |
2,890.5 |
2,890.5 |
+24.5 (+0.85%)
|
89 |
| 17 Apr 2024 |
GBX |
2,869 |
2,869 |
2,866 |
2,866 |
2,866 |
+15.75 (+0.55%)
|
589 |
| 16 Apr 2024 |
GBX |
2,921 |
2,921 |
2,850.25 |
2,850.25 |
2,850.25 |
-64.75 (-2.22%)
|
90 |
| 15 Apr 2024 |
GBX |
2,915 |
2,915 |
2,915 |
2,915 |
2,915 |
-7.5 (-0.26%)
|
90 |
| 12 Apr 2024 |
GBX |
2,941 |
2,953.5 |
2,922.5 |
2,922.5 |
2,922.5 |
+10.75 (+0.37%)
|
2,729 |
| 11 Apr 2024 |
GBX |
2,925.5 |
2,925.5 |
2,911.75 |
2,911.75 |
2,911.75 |
-13.75 (-0.47%)
|
382 |
| 10 Apr 2024 |
GBX |
2,920.5 |
2,953.4 |
2,920.5 |
2,925.5 |
2,925.5 |
-2.25 (-0.08%)
|
626 |
