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 |
| 25 Jul 2016 |
GBX |
1,938 |
1,942 |
1,932.5 |
1,932.5 |
1,932.5 |
+8.5 (+0.44%)
|
2,716 |
| 22 Jul 2016 |
GBX |
1,921.884 |
1,924 |
1,921.884 |
1,924 |
1,924 |
-5.5 (-0.29%)
|
206 |
| 21 Jul 2016 |
GBX |
1,938.5 |
1,938.5 |
1,929.5 |
1,929.5 |
1,929.5 |
-7.5 (-0.39%)
|
8,113 |
| 20 Jul 2016 |
GBX |
1,940 |
1,940 |
1,925.5 |
1,937 |
1,937 |
+15.75 (+0.82%)
|
834 |
| 19 Jul 2016 |
GBX |
1,911.98 |
1,921.25 |
1,911.98 |
1,921.25 |
1,921.25 |
+4.75 (+0.25%)
|
27,094 |
| 18 Jul 2016 |
GBX |
1,921.5 |
1,921.5 |
1,911.5 |
1,916.5 |
1,916.5 |
+13.75 (+0.72%)
|
733 |
| 15 Jul 2016 |
GBX |
1,906.309 |
1,909 |
1,896 |
1,902.75 |
1,902.75 |
-11.5 (-0.60%)
|
3,931 |
| 14 Jul 2016 |
GBX |
1,934.5 |
1,934.5 |
1,909.5 |
1,914.25 |
1,914.25 |
-8 (-0.42%)
|
7,709 |
| 13 Jul 2016 |
GBX |
1,934 |
1,934 |
1,916.5 |
1,922.25 |
1,922.25 |
+5.25 (+0.27%)
|
1,136 |
| 12 Jul 2016 |
GBX |
1,925 |
1,929 |
1,917 |
1,917 |
1,917 |
+10.25 (+0.54%)
|
10,124 |
| 11 Jul 2016 |
GBX |
1,911.5 |
1,911.5 |
1,904.5 |
1,906.75 |
1,906.75 |
+58.25 (+3.15%)
|
578 |
| 8 Jul 2016 |
GBX |
1,849.5 |
1,849.5 |
1,829 |
1,848.5 |
1,848.5 |
+41.5 (+2.30%)
|
3,686 |
| 7 Jul 2016 |
GBX |
1,743 |
1,817.818 |
1,743 |
1,807 |
1,807 |
+38.25 (+2.16%)
|
1,450 |
| 6 Jul 2016 |
GBX |
1,762 |
1,768.75 |
1,757 |
1,768.75 |
1,768.75 |
-26.75 (-1.49%)
|
642 |
| 5 Jul 2016 |
GBX |
1,796.5 |
1,800.5 |
1,786.357 |
1,795.5 |
1,795.5 |
-41.75 (-2.27%)
|
3,934 |
| 4 Jul 2016 |
GBX |
1,842.5 |
1,847 |
1,787 |
1,837.25 |
1,837.25 |
-47.5 (-2.52%)
|
5,186 |
| 1 Jul 2016 |
GBX |
1,878.5 |
1,887.5 |
1,874 |
1,884.75 |
1,884.75 |
+32.75 (+1.77%)
|
9,466 |
| 30 Jun 2016 |
GBX |
1,845.5 |
1,852 |
1,822.865 |
1,852 |
1,852 |
+39 (+2.15%)
|
3,486 |
| 29 Jun 2016 |
GBX |
1,816.5 |
1,816.5 |
1,798 |
1,813 |
1,813 |
+54 (+3.07%)
|
208 |
| 28 Jun 2016 |
GBX |
1,759 |
1,759 |
1,759 |
1,759 |
1,759 |
+67.25 (+3.98%)
|
0 |
| 27 Jun 2016 |
GBX |
1,699 |
1,699 |
1,691 |
1,691.75 |
1,691.75 |
-138.25 (-7.55%)
|
7,200 |
| 24 Jun 2016 |
GBX |
1,878 |
1,884.5 |
1,789.5 |
1,830 |
1,830 |
-193.75 (-9.57%)
|
7,320 |
| 23 Jun 2016 |
GBX |
2,043.5 |
2,043.5 |
2,010.5 |
2,023.75 |
2,023.75 |
+18 (+0.90%)
|
16,063 |
| 22 Jun 2016 |
GBX |
2,011 |
2,011 |
2,005.75 |
2,005.75 |
2,005.75 |
+17.25 (+0.87%)
|
11 |
| 21 Jun 2016 |
GBX |
1,979 |
1,990.504 |
1,978.75 |
1,988.5 |
1,988.5 |
+8.25 (+0.42%)
|
7,119 |
| 20 Jun 2016 |
GBX |
1,981 |
1,982.125 |
1,978.375 |
1,980.25 |
1,980.25 |
+83.75 (+4.42%)
|
7,195 |
| 17 Jun 2016 |
GBX |
1,905 |
1,905 |
1,887.5 |
1,896.5 |
1,896.5 |
+33 (+1.77%)
|
18,618 |
| 16 Jun 2016 |
GBX |
1,883.625 |
1,883.625 |
1,863.5 |
1,863.5 |
1,863.5 |
-29 (-1.53%)
|
39 |
| 15 Jun 2016 |
GBX |
1,890.5 |
1,892.5 |
1,849.225 |
1,892.5 |
1,892.5 |
+16.25 (+0.87%)
|
2,877 |
| 14 Jun 2016 |
GBX |
1,876.25 |
1,876.25 |
1,876.25 |
1,876.25 |
1,876.25 |
-48.75 (-2.53%)
|
0 |
