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 |
| 7 Apr 2017 |
GBX |
2,141 |
2,154.75 |
2,123 |
2,154.75 |
2,154.75 |
+30.5 (+1.44%)
|
340 |
| 6 Apr 2017 |
GBX |
2,118 |
2,126.975 |
2,112 |
2,124.25 |
2,124.25 |
-14.75 (-0.69%)
|
5,694 |
| 5 Apr 2017 |
GBX |
2,118.5 |
2,139 |
2,117.025 |
2,139 |
2,139 |
+39 (+1.86%)
|
14,233 |
| 4 Apr 2017 |
GBX |
2,113 |
2,121.439 |
2,100 |
2,100 |
2,100 |
-10.5 (-0.50%)
|
6,070 |
| 3 Apr 2017 |
GBX |
2,112 |
2,123.938 |
2,110.5 |
2,110.5 |
2,110.5 |
-3.25 (-0.15%)
|
1,648 |
| 31 Mar 2017 |
GBX |
2,119 |
2,119 |
2,111.025 |
2,113.75 |
2,113.75 |
-9 (-0.42%)
|
877 |
| 30 Mar 2017 |
GBX |
2,118 |
2,122.75 |
2,117.025 |
2,122.75 |
2,122.75 |
+6.25 (+0.30%)
|
8 |
| 29 Mar 2017 |
GBX |
2,115 |
2,125.5 |
2,109.525 |
2,116.5 |
2,116.5 |
+21.75 (+1.04%)
|
5,619 |
| 28 Mar 2017 |
GBX |
2,110 |
2,111.5 |
2,094.75 |
2,094.75 |
2,094.75 |
-4.25 (-0.20%)
|
4,918 |
| 27 Mar 2017 |
GBX |
2,100.5 |
2,108.945 |
2,098.525 |
2,099 |
2,099 |
-17.25 (-0.82%)
|
2,290 |
| 24 Mar 2017 |
GBX |
2,118.5 |
2,118.525 |
2,116.25 |
2,116.25 |
2,116.25 |
-9 (-0.42%)
|
30 |
| 23 Mar 2017 |
GBX |
2,122.5 |
2,125.437 |
2,122.5 |
2,125.25 |
2,125.25 |
+29.5 (+1.41%)
|
1,329 |
| 22 Mar 2017 |
GBX |
2,116.5 |
2,116.5 |
2,095.75 |
2,095.75 |
2,095.75 |
-55.25 (-2.57%)
|
4,497 |
| 21 Mar 2017 |
GBX |
2,153 |
2,187.6 |
2,148 |
2,151 |
2,151 |
+3.75 (+0.17%)
|
19,721 |
| 20 Mar 2017 |
GBX |
2,146 |
2,151.975 |
2,141.525 |
2,147.25 |
2,147.25 |
+6.5 (+0.30%)
|
216 |
| 17 Mar 2017 |
GBX |
2,134.5 |
2,146.926 |
2,134.025 |
2,140.75 |
2,140.75 |
+12.75 (+0.60%)
|
842 |
| 16 Mar 2017 |
GBX |
2,130 |
2,168.175 |
2,126 |
2,128 |
2,128 |
-7.25 (-0.34%)
|
3,410 |
| 15 Mar 2017 |
GBX |
2,121 |
2,135.25 |
2,102.5 |
2,135.25 |
2,135.25 |
+26.75 (+1.27%)
|
66,370 |
| 14 Mar 2017 |
GBX |
2,109.5 |
2,109.5 |
2,108.5 |
2,108.5 |
2,108.5 |
-2.25 (-0.11%)
|
1,817 |
| 13 Mar 2017 |
GBX |
2,112.5 |
2,114 |
2,110.75 |
2,110.75 |
2,110.75 |
+4.75 (+0.23%)
|
26 |
| 10 Mar 2017 |
GBX |
2,102.5 |
2,106 |
2,101 |
2,106 |
2,106 |
+11 (+0.53%)
|
162 |
| 9 Mar 2017 |
GBX |
2,093 |
2,107.975 |
2,093 |
2,095 |
2,095 |
+9.75 (+0.47%)
|
7,082 |
| 8 Mar 2017 |
GBX |
2,147 |
2,147 |
2,085.25 |
2,085.25 |
2,085.25 |
-10.5 (-0.50%)
|
6,918 |
| 7 Mar 2017 |
GBX |
2,108.5 |
2,108.5 |
2,095.75 |
2,095.75 |
2,095.75 |
+1 (+0.05%)
|
78 |
| 6 Mar 2017 |
GBX |
2,094.75 |
2,094.75 |
2,094.75 |
2,094.75 |
2,094.75 |
-1.5 (-0.07%)
|
722 |
| 3 Mar 2017 |
GBX |
2,100 |
2,104.5 |
2,094.525 |
2,096.25 |
2,096.25 |
-7.25 (-0.34%)
|
7,279 |
| 2 Mar 2017 |
GBX |
2,107.5 |
2,114.295 |
2,103.5 |
2,103.5 |
2,103.5 |
-8 (-0.38%)
|
4,425 |
| 1 Mar 2017 |
GBX |
2,120 |
2,120 |
2,106.421 |
2,111.5 |
2,111.5 |
+39.25 (+1.89%)
|
913 |
| 28 Feb 2017 |
GBX |
2,072.5 |
2,077 |
2,072.1 |
2,072.25 |
2,072.25 |
+11.5 (+0.56%)
|
332 |
| 27 Feb 2017 |
GBX |
2,075.962 |
2,075.962 |
2,060.75 |
2,060.75 |
2,060.75 |
+7 (+0.34%)
|
2,306 |
