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 |
| 6 Sep 2016 |
GBX |
2,030 |
2,035.5 |
2,023.405 |
2,023.5 |
2,023.5 |
-2 (-0.10%)
|
278 |
| 5 Sep 2016 |
GBX |
2,033 |
2,033 |
2,025.5 |
2,025.5 |
2,025.5 |
-11.5 (-0.56%)
|
21 |
| 2 Sep 2016 |
GBX |
2,014 |
2,037 |
1,993.399 |
2,037 |
2,037 |
+33 (+1.65%)
|
60,472 |
| 1 Sep 2016 |
GBX |
2,002 |
2,013 |
2,001 |
2,004 |
2,004 |
+12.5 (+0.63%)
|
938 |
| 31 Aug 2016 |
GBX |
1,991.5 |
1,991.5 |
1,991.5 |
1,991.5 |
1,991.5 |
-14.25 (-0.71%)
|
0 |
| 30 Aug 2016 |
GBX |
2,020 |
2,022.5 |
1,997.5 |
2,005.75 |
2,005.75 |
-7.75 (-0.38%)
|
2,464 |
| 26 Aug 2016 |
GBX |
2,013.5 |
2,016.491 |
2,013.5 |
2,013.5 |
2,013.5 |
+5 (+0.25%)
|
4,440 |
| 25 Aug 2016 |
GBX |
2,010.994 |
2,010.994 |
2,008.5 |
2,008.5 |
2,008.5 |
-10.5 (-0.52%)
|
180 |
| 24 Aug 2016 |
GBX |
2,030 |
2,030 |
2,019 |
2,019 |
2,019 |
-6.5 (-0.32%)
|
5,324 |
| 23 Aug 2016 |
GBX |
2,028.5 |
2,029 |
2,025.5 |
2,025.5 |
2,025.5 |
+22.75 (+1.14%)
|
13,038 |
| 22 Aug 2016 |
GBX |
2,000.5 |
2,007 |
2,000.5 |
2,002.75 |
2,002.75 |
-1.75 (-0.09%)
|
2,533 |
| 19 Aug 2016 |
GBX |
2,009 |
2,009 |
1,998.5 |
2,004.5 |
2,004.5 |
-2 (-0.10%)
|
266 |
| 18 Aug 2016 |
GBX |
2,006.5 |
2,006.5 |
2,006.5 |
2,006.5 |
2,006.5 |
+13.25 (+0.66%)
|
0 |
| 17 Aug 2016 |
GBX |
2,002.5 |
2,005.5 |
1,993.25 |
1,993.25 |
1,993.25 |
-14.75 (-0.73%)
|
18,359 |
| 16 Aug 2016 |
GBX |
2,004 |
2,014 |
2,004 |
2,008 |
2,008 |
-16.5 (-0.82%)
|
6,817 |
| 15 Aug 2016 |
GBX |
2,025 |
2,025 |
2,015.5 |
2,024.5 |
2,024.5 |
+8 (+0.40%)
|
146 |
| 12 Aug 2016 |
GBX |
2,018.5 |
2,018.5 |
2,008 |
2,016.5 |
2,016.5 |
+16.75 (+0.84%)
|
798 |
| 11 Aug 2016 |
GBX |
1,995 |
1,999.75 |
1,991.5 |
1,999.75 |
1,999.75 |
+6.5 (+0.33%)
|
18 |
| 10 Aug 2016 |
GBX |
1,994.5 |
1,998 |
1,989 |
1,993.25 |
1,993.25 |
+2.75 (+0.14%)
|
793 |
| 9 Aug 2016 |
GBX |
1,994 |
1,994 |
1,977.896 |
1,990.5 |
1,990.5 |
+14.25 (+0.72%)
|
1,020 |
| 8 Aug 2016 |
GBX |
1,977.5 |
1,979 |
1,970.5 |
1,976.25 |
1,976.25 |
+6.25 (+0.32%)
|
5,478 |
| 5 Aug 2016 |
GBX |
1,963 |
1,977.5 |
1,963 |
1,970 |
1,970 |
+15.5 (+0.79%)
|
837 |
| 4 Aug 2016 |
GBX |
1,953.5 |
1,960.5 |
1,953 |
1,954.5 |
1,954.5 |
+26.25 (+1.36%)
|
1,994 |
| 3 Aug 2016 |
GBX |
1,935.5 |
1,958 |
1,925 |
1,928.25 |
1,928.25 |
-14.25 (-0.73%)
|
10,018 |
| 2 Aug 2016 |
GBX |
1,945 |
1,952 |
1,935.5 |
1,942.5 |
1,942.5 |
-0.25 (-0.01%)
|
1,192 |
| 1 Aug 2016 |
GBX |
1,950.5 |
2,008 |
1,893 |
1,942.75 |
1,942.75 |
-11.75 (-0.60%)
|
96 |
| 29 Jul 2016 |
GBX |
1,975 |
1,975 |
1,954.5 |
1,954.5 |
1,954.5 |
-3 (-0.15%)
|
578 |
| 28 Jul 2016 |
GBX |
1,959 |
1,962.696 |
1,957.5 |
1,957.5 |
1,957.5 |
+6 (+0.31%)
|
4,664 |
| 27 Jul 2016 |
GBX |
1,950 |
1,962.5 |
1,950 |
1,951.5 |
1,951.5 |
+9.25 (+0.48%)
|
2,480 |
| 26 Jul 2016 |
GBX |
1,935 |
1,943.5 |
1,934.5 |
1,942.25 |
1,942.25 |
+9.75 (+0.50%)
|
11,070 |
