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 Dec 2017 |
GBX |
2,285 |
2,291.854 |
2,284.05 |
2,286 |
2,286 |
+1.5 (+0.07%)
|
1,175 |
| 21 Dec 2017 |
GBX |
2,284.5 |
2,284.5 |
2,279.36 |
2,284.5 |
2,284.5 |
+13.25 (+0.58%)
|
664 |
| 20 Dec 2017 |
GBX |
2,271.5 |
2,281.975 |
2,271.25 |
2,271.25 |
2,271.25 |
-4.75 (-0.21%)
|
1,845 |
| 19 Dec 2017 |
GBX |
2,281.5 |
2,283.45 |
2,271.05 |
2,276 |
2,276 |
+4.75 (+0.21%)
|
3,064 |
| 18 Dec 2017 |
GBX |
2,266 |
2,271.25 |
2,263.05 |
2,271.25 |
2,271.25 |
+30 (+1.34%)
|
9,583 |
| 15 Dec 2017 |
GBX |
2,232.5 |
2,241.25 |
2,224.85 |
2,241.25 |
2,241.25 |
+4 (+0.18%)
|
352 |
| 14 Dec 2017 |
GBX |
2,237.25 |
2,237.25 |
2,237.25 |
2,237.25 |
2,237.25 |
-8 (-0.36%)
|
0 |
| 13 Dec 2017 |
GBX |
2,239 |
2,250 |
2,235.5 |
2,245.25 |
2,245.25 |
+3.5 (+0.16%)
|
1,814 |
| 12 Dec 2017 |
GBX |
2,244 |
2,244 |
2,234.025 |
2,241.75 |
2,241.75 |
-0.75 (-0.03%)
|
1,346 |
| 11 Dec 2017 |
GBX |
2,235 |
2,249.5 |
2,235 |
2,242.5 |
2,242.5 |
+2.25 (+0.10%)
|
2,188 |
| 8 Dec 2017 |
GBX |
2,240.25 |
2,240.25 |
2,240.25 |
2,240.25 |
2,240.25 |
+26.25 (+1.19%)
|
0 |
| 7 Dec 2017 |
GBX |
2,217.5 |
2,217.5 |
2,214 |
2,214 |
2,214 |
-8.5 (-0.38%)
|
61 |
| 6 Dec 2017 |
GBX |
2,217 |
2,230 |
2,217 |
2,222.5 |
2,222.5 |
-0.5 (-0.02%)
|
326 |
| 5 Dec 2017 |
GBX |
2,223 |
2,223 |
2,223 |
2,223 |
2,223 |
-5 (-0.22%)
|
0 |
| 4 Dec 2017 |
GBX |
2,238.5 |
2,240.55 |
2,228 |
2,228 |
2,228 |
+10.75 (+0.48%)
|
10,634 |
| 1 Dec 2017 |
GBX |
2,225 |
2,232.383 |
2,217.25 |
2,217.25 |
2,217.25 |
-8.5 (-0.38%)
|
816 |
| 30 Nov 2017 |
GBX |
2,225.5 |
2,233 |
2,225.5 |
2,225.75 |
2,225.75 |
-18.25 (-0.81%)
|
31,373 |
| 29 Nov 2017 |
GBX |
2,247 |
2,262.868 |
2,244 |
2,244 |
2,244 |
-2.75 (-0.12%)
|
74 |
| 28 Nov 2017 |
GBX |
2,237 |
2,248 |
2,235.882 |
2,246.75 |
2,246.75 |
+13 (+0.58%)
|
7,413 |
| 27 Nov 2017 |
GBX |
2,235 |
2,239.38 |
2,231.025 |
2,233.75 |
2,233.75 |
-1.25 (-0.06%)
|
1,165 |
| 24 Nov 2017 |
GBX |
2,240.5 |
2,240.95 |
2,230 |
2,235 |
2,235 |
-9.25 (-0.41%)
|
4,263 |
| 23 Nov 2017 |
GBX |
2,248 |
2,251 |
2,237.5 |
2,244.25 |
2,244.25 |
+1.5 (+0.07%)
|
2,752 |
| 22 Nov 2017 |
GBX |
2,255 |
2,257.475 |
2,242.75 |
2,242.75 |
2,242.75 |
-2.5 (-0.11%)
|
5,626 |
| 21 Nov 2017 |
GBX |
2,252 |
2,252 |
2,245.25 |
2,245.25 |
2,245.25 |
+2.5 (+0.11%)
|
2,296 |
| 20 Nov 2017 |
GBX |
2,236.5 |
2,242.75 |
2,235.525 |
2,242.75 |
2,242.75 |
+7.5 (+0.34%)
|
134 |
| 17 Nov 2017 |
GBX |
2,231 |
2,235.25 |
2,229 |
2,235.25 |
2,235.25 |
+1.25 (+0.06%)
|
1,294 |
| 16 Nov 2017 |
GBX |
2,227 |
2,238 |
2,222.475 |
2,234 |
2,234 |
+15.25 (+0.69%)
|
13,523 |
| 15 Nov 2017 |
GBX |
2,220.5 |
2,227.275 |
2,208.95 |
2,218.75 |
2,218.75 |
-18 (-0.80%)
|
4,211 |
| 14 Nov 2017 |
GBX |
2,234.76 |
2,236.75 |
2,234.76 |
2,236.75 |
2,236.75 |
+4.75 (+0.21%)
|
992 |
| 13 Nov 2017 |
GBX |
2,236.5 |
2,254.95 |
2,222.16 |
2,232 |
2,232 |
-23 (-1.02%)
|
294 |
