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 |
| 18 Oct 2016 |
GBX |
1,998 |
1,998 |
1,993.899 |
1,997.25 |
1,997.25 |
+16 (+0.81%)
|
1,179 |
| 17 Oct 2016 |
GBX |
1,990 |
1,997.5 |
1,981.25 |
1,981.25 |
1,981.25 |
-22.25 (-1.11%)
|
16,919 |
| 14 Oct 2016 |
GBX |
2,012 |
2,014 |
2,003.5 |
2,003.5 |
2,003.5 |
+5 (+0.25%)
|
43,553 |
| 13 Oct 2016 |
GBX |
2,000 |
2,005 |
1,995 |
1,998.5 |
1,998.5 |
+4.25 (+0.21%)
|
2,268 |
| 12 Oct 2016 |
GBX |
2,006 |
2,008 |
1,994.25 |
1,994.25 |
1,994.25 |
-12.75 (-0.64%)
|
66,568 |
| 11 Oct 2016 |
GBX |
2,014.5 |
2,021.989 |
2,007 |
2,007 |
2,007 |
+2.25 (+0.11%)
|
16,965 |
| 10 Oct 2016 |
GBX |
2,013.5 |
2,014 |
2,004.5 |
2,004.75 |
2,004.75 |
-1.25 (-0.06%)
|
10,300 |
| 7 Oct 2016 |
GBX |
2,021 |
2,022 |
2,004.5 |
2,006 |
2,006 |
-13.5 (-0.67%)
|
5,716 |
| 6 Oct 2016 |
GBX |
2,033.483 |
2,033.483 |
2,019.5 |
2,019.5 |
2,019.5 |
-15.25 (-0.75%)
|
566 |
| 5 Oct 2016 |
GBX |
2,045 |
2,045 |
2,034.75 |
2,034.75 |
2,034.75 |
-29.75 (-1.44%)
|
4,892 |
| 4 Oct 2016 |
GBX |
2,073 |
2,073.5 |
2,052 |
2,064.5 |
2,064.5 |
+29.5 (+1.45%)
|
500 |
| 3 Oct 2016 |
GBX |
2,034.5 |
2,035 |
1,972.895 |
2,035 |
2,035 |
+26 (+1.29%)
|
179 |
| 30 Sep 2016 |
GBX |
2,010 |
2,010 |
1,996 |
2,009 |
2,009 |
+11 (+0.55%)
|
300 |
| 29 Sep 2016 |
GBX |
1,998 |
2,012.5 |
1,998 |
1,998 |
1,998 |
-1 (-0.05%)
|
447 |
| 28 Sep 2016 |
GBX |
2,001 |
2,012 |
1,999 |
1,999 |
1,999 |
+14.75 (+0.74%)
|
630 |
| 27 Sep 2016 |
GBX |
1,989 |
1,989 |
1,980.396 |
1,984.25 |
1,984.25 |
-1.5 (-0.08%)
|
2,205 |
| 26 Sep 2016 |
GBX |
1,994 |
1,995.002 |
1,985.75 |
1,985.75 |
1,985.75 |
-19.75 (-0.98%)
|
1,413 |
| 23 Sep 2016 |
GBX |
2,014 |
2,021.5 |
2,005.5 |
2,005.5 |
2,005.5 |
-8 (-0.40%)
|
12,104 |
| 22 Sep 2016 |
GBX |
2,013.5 |
2,013.5 |
2,013.5 |
2,013.5 |
2,013.5 |
+21 (+1.05%)
|
0 |
| 21 Sep 2016 |
GBX |
1,990 |
2,000 |
1,990 |
1,992.5 |
1,992.5 |
+1 (+0.05%)
|
400 |
| 20 Sep 2016 |
GBX |
1,991.5 |
1,991.5 |
1,991.5 |
1,991.5 |
1,991.5 |
+11.5 (+0.58%)
|
0 |
| 19 Sep 2016 |
GBX |
1,985.007 |
1,985.007 |
1,978.896 |
1,980 |
1,980 |
+17.5 (+0.89%)
|
298 |
| 16 Sep 2016 |
GBX |
1,965 |
1,965 |
1,962.5 |
1,962.5 |
1,962.5 |
-1.75 (-0.09%)
|
64 |
| 15 Sep 2016 |
GBX |
1,970.5 |
1,970.5 |
1,946 |
1,964.25 |
1,964.25 |
+9.75 (+0.50%)
|
148 |
| 14 Sep 2016 |
GBX |
1,954.5 |
1,956 |
1,954.5 |
1,954.5 |
1,954.5 |
-1.75 (-0.09%)
|
256 |
| 13 Sep 2016 |
GBX |
1,959 |
1,966.5 |
1,956.25 |
1,956.25 |
1,956.25 |
-6.75 (-0.34%)
|
4,860 |
| 12 Sep 2016 |
GBX |
1,958.52 |
1,963 |
1,954.391 |
1,963 |
1,963 |
-19.5 (-0.98%)
|
411 |
| 9 Sep 2016 |
GBX |
2,010 |
2,015 |
1,982.5 |
1,982.5 |
1,982.5 |
-40 (-1.98%)
|
3,946 |
| 8 Sep 2016 |
GBX |
2,034 |
2,035.5 |
2,022.5 |
2,022.5 |
2,022.5 |
+2 (+0.10%)
|
2,849 |
| 7 Sep 2016 |
GBX |
2,026 |
2,026.5 |
2,020.5 |
2,020.5 |
2,020.5 |
-3 (-0.15%)
|
4 |
