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 |
| 15 Mar 2016 |
GBX |
1,901 |
1,901 |
1,897.1 |
1,897.5 |
1,897.5 |
-6 (-0.32%)
|
443 |
| 14 Mar 2016 |
GBX |
1,900.5 |
1,906.1 |
1,894.4 |
1,903.5 |
1,903.5 |
+22.25 (+1.18%)
|
1,673 |
| 11 Mar 2016 |
GBX |
1,877.561 |
1,908.7 |
1,840.3 |
1,881.25 |
1,881.25 |
+31 (+1.68%)
|
809 |
| 10 Mar 2016 |
GBX |
1,850.25 |
1,850.25 |
1,850.25 |
1,850.25 |
1,850.25 |
-25.25 (-1.35%)
|
0 |
| 9 Mar 2016 |
GBX |
1,870 |
1,882.1 |
1,868.02 |
1,875.5 |
1,875.5 |
+6 (+0.32%)
|
6,728 |
| 8 Mar 2016 |
GBX |
1,869.5 |
1,869.5 |
1,869.5 |
1,869.5 |
1,869.5 |
-25.25 (-1.33%)
|
0 |
| 7 Mar 2016 |
GBX |
1,894.75 |
1,894.75 |
1,894.75 |
1,894.75 |
1,894.75 |
-11.75 (-0.62%)
|
0 |
| 4 Mar 2016 |
GBX |
1,901 |
1,906.5 |
1,900.28 |
1,906.5 |
1,906.5 |
+16 (+0.85%)
|
464 |
| 3 Mar 2016 |
GBX |
1,892 |
1,902.6 |
1,890.4 |
1,890.5 |
1,890.5 |
+0.25 (+0.01%)
|
3,584 |
| 2 Mar 2016 |
GBX |
1,888.9 |
1,890.25 |
1,888.9 |
1,890.25 |
1,890.25 |
-11.25 (-0.59%)
|
7 |
| 1 Mar 2016 |
GBX |
1,894 |
1,901.5 |
1,889.4 |
1,901.5 |
1,901.5 |
+25.75 (+1.37%)
|
1,908 |
| 29 Feb 2016 |
GBX |
1,865.5 |
1,877.6 |
1,864.6 |
1,875.75 |
1,875.75 |
+0.5 (+0.03%)
|
735 |
| 26 Feb 2016 |
GBX |
1,880 |
1,880 |
1,875.25 |
1,875.25 |
1,875.25 |
+15.25 (+0.82%)
|
2,966 |
| 25 Feb 2016 |
GBX |
1,859 |
1,873.82 |
1,859 |
1,860 |
1,860 |
+42 (+2.31%)
|
7,064 |
| 24 Feb 2016 |
GBX |
1,822 |
1,822 |
1,818 |
1,818 |
1,818 |
-33.5 (-1.81%)
|
691 |
| 23 Feb 2016 |
GBX |
1,858 |
1,881.62 |
1,851.5 |
1,851.5 |
1,851.5 |
-8 (-0.43%)
|
2,924 |
| 22 Feb 2016 |
GBX |
1,865 |
1,868.85 |
1,859.5 |
1,859.5 |
1,859.5 |
+3.5 (+0.19%)
|
91 |
| 19 Feb 2016 |
GBX |
1,862.873 |
1,862.873 |
1,853.15 |
1,856 |
1,856 |
-5.75 (-0.31%)
|
106 |
| 18 Feb 2016 |
GBX |
1,862 |
1,872.125 |
1,861.75 |
1,861.75 |
1,861.75 |
+4.5 (+0.24%)
|
1,708 |
| 17 Feb 2016 |
GBX |
1,860 |
1,860 |
1,814.592 |
1,857.25 |
1,857.25 |
+57.25 (+3.18%)
|
6,338 |
| 16 Feb 2016 |
GBX |
1,811.094 |
1,811.094 |
1,800 |
1,800 |
1,800 |
+3.75 (+0.21%)
|
10,489 |
| 15 Feb 2016 |
GBX |
1,803 |
1,803 |
1,794.8 |
1,796.25 |
1,796.25 |
+38 (+2.16%)
|
10,007 |
| 12 Feb 2016 |
GBX |
1,738.15 |
1,758.25 |
1,738.15 |
1,758.25 |
1,758.25 |
+32.75 (+1.90%)
|
8,180 |
| 11 Feb 2016 |
GBX |
1,730 |
1,754 |
1,725.5 |
1,725.5 |
1,725.5 |
-42.75 (-2.42%)
|
8,857 |
| 10 Feb 2016 |
GBX |
1,772 |
1,772 |
1,768.25 |
1,768.25 |
1,768.25 |
+29.75 (+1.71%)
|
834 |
| 9 Feb 2016 |
GBX |
1,720 |
1,738.5 |
1,719.35 |
1,738.5 |
1,738.5 |
-12.5 (-0.71%)
|
1,847 |
| 8 Feb 2016 |
GBX |
1,782.5 |
1,782.5 |
1,751 |
1,751 |
1,751 |
-72.25 (-3.96%)
|
2,239 |
| 5 Feb 2016 |
GBX |
1,859 |
1,859 |
1,823.25 |
1,823.25 |
1,823.25 |
-21 (-1.14%)
|
3,346 |
| 4 Feb 2016 |
GBX |
1,850 |
1,859.57 |
1,844.25 |
1,844.25 |
1,844.25 |
+7.75 (+0.42%)
|
3,202 |
| 3 Feb 2016 |
GBX |
1,860 |
1,865.5 |
1,836.5 |
1,836.5 |
1,836.5 |
-29 (-1.55%)
|
4,163 |
