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 |
| 29 Sep 2017 |
GBX |
2,218.5 |
2,222.5 |
2,216 |
2,222.5 |
2,222.5 |
+17.5 (+0.79%)
|
7,182 |
| 28 Sep 2017 |
GBX |
2,184 |
2,205 |
2,184 |
2,205 |
2,205 |
+9.75 (+0.44%)
|
1,540 |
| 27 Sep 2017 |
GBX |
2,201.5 |
2,202 |
2,192.26 |
2,195.25 |
2,195.25 |
+10.25 (+0.47%)
|
2,110 |
| 26 Sep 2017 |
GBX |
2,185 |
2,185 |
2,178.5 |
2,185 |
2,185 |
-8 (-0.36%)
|
30 |
| 25 Sep 2017 |
GBX |
2,186.5 |
2,198.5 |
2,185.275 |
2,193 |
2,193 |
-5 (-0.23%)
|
1,728 |
| 22 Sep 2017 |
GBX |
2,188 |
2,200.5 |
2,187.475 |
2,198 |
2,198 |
+10.75 (+0.49%)
|
704 |
| 21 Sep 2017 |
GBX |
2,191.5 |
2,191.5 |
2,179.35 |
2,187.25 |
2,187.25 |
-9.25 (-0.42%)
|
278 |
| 20 Sep 2017 |
GBX |
2,198.5 |
2,202.5 |
2,193.975 |
2,196.5 |
2,196.5 |
+1.5 (+0.07%)
|
2,288 |
| 19 Sep 2017 |
GBX |
2,186 |
2,195 |
2,186 |
2,195 |
2,195 |
+13.25 (+0.61%)
|
146 |
| 18 Sep 2017 |
GBX |
2,190 |
2,190 |
2,177.425 |
2,181.75 |
2,181.75 |
+9.75 (+0.45%)
|
1,372 |
| 15 Sep 2017 |
GBX |
2,170 |
2,178.05 |
2,166.925 |
2,172 |
2,172 |
-23.75 (-1.08%)
|
174 |
| 14 Sep 2017 |
GBX |
2,195.75 |
2,195.75 |
2,195.75 |
2,195.75 |
2,195.75 |
-22.25 (-1.00%)
|
3,553 |
| 13 Sep 2017 |
GBX |
2,220 |
2,225.5 |
2,218 |
2,218 |
2,218 |
-7.25 (-0.33%)
|
97,618 |
| 12 Sep 2017 |
GBX |
2,219.5 |
2,225.25 |
2,219.5 |
2,225.25 |
2,225.25 |
-0.25 (-0.01%)
|
627 |
| 11 Sep 2017 |
GBX |
2,230.5 |
2,231.5 |
2,225.5 |
2,225.5 |
2,225.5 |
+14.75 (+0.67%)
|
672 |
| 8 Sep 2017 |
GBX |
2,212.5 |
2,217.5 |
2,200 |
2,210.75 |
2,210.75 |
-9.75 (-0.44%)
|
24,283 |
| 7 Sep 2017 |
GBX |
2,210 |
2,228 |
2,207.45 |
2,220.5 |
2,220.5 |
+11 (+0.50%)
|
30,065 |
| 6 Sep 2017 |
GBX |
2,214.5 |
2,214.5 |
2,207.1 |
2,209.5 |
2,209.5 |
-17 (-0.76%)
|
393 |
| 5 Sep 2017 |
GBX |
2,241 |
2,241 |
2,226.5 |
2,226.5 |
2,226.5 |
-1.5 (-0.07%)
|
1,674 |
| 4 Sep 2017 |
GBX |
2,234.5 |
2,235.5 |
2,228 |
2,228 |
2,228 |
-4 (-0.18%)
|
66,253 |
| 1 Sep 2017 |
GBX |
2,232.5 |
2,233.5 |
2,225 |
2,232 |
2,232 |
+2.25 (+0.10%)
|
63,031 |
| 31 Aug 2017 |
GBX |
2,211.5 |
2,229.75 |
2,211.5 |
2,229.75 |
2,229.75 |
+14.75 (+0.67%)
|
40 |
| 30 Aug 2017 |
GBX |
2,207 |
2,215.28 |
2,204.425 |
2,215 |
2,215 |
+11.25 (+0.51%)
|
508 |
| 29 Aug 2017 |
GBX |
2,190 |
2,203.75 |
2,189.5 |
2,203.75 |
2,203.75 |
-18.75 (-0.84%)
|
7,397 |
| 25 Aug 2017 |
GBX |
2,215 |
2,222.5 |
2,182.875 |
2,222.5 |
2,222.5 |
-6.5 (-0.29%)
|
106 |
| 24 Aug 2017 |
GBX |
2,229 |
2,229 |
2,229 |
2,229 |
2,229 |
+1.25 (+0.06%)
|
0 |
| 23 Aug 2017 |
GBX |
2,227.5 |
2,227.75 |
2,216.5 |
2,227.75 |
2,227.75 |
-0.75 (-0.03%)
|
6,885 |
| 22 Aug 2017 |
GBX |
2,228.5 |
2,228.5 |
2,228.5 |
2,228.5 |
2,228.5 |
+19.75 (+0.89%)
|
0 |
| 21 Aug 2017 |
GBX |
2,200.5 |
2,208.75 |
2,195.4 |
2,208.75 |
2,208.75 |
+0.5 (+0.02%)
|
82 |
| 18 Aug 2017 |
GBX |
2,202.5 |
2,208.25 |
2,199.5 |
2,208.25 |
2,208.25 |
-19.25 (-0.86%)
|
12,012 |
