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 |
2 Feb 2016 |
GBX |
1,892.054 |
1,892.054 |
1,865 |
1,865.5 |
1,865.5 |
-28 (-1.48%)
|
4,880 |
1 Feb 2016 |
GBX |
1,890.5 |
1,893.5 |
1,885.8 |
1,893.5 |
1,893.5 |
+7 (+0.37%)
|
890 |
29 Jan 2016 |
GBX |
1,875 |
1,886.5 |
1,874.2 |
1,886.5 |
1,886.5 |
+41 (+2.22%)
|
34 |
28 Jan 2016 |
GBX |
1,870 |
1,874.8 |
1,845.5 |
1,845.5 |
1,845.5 |
-19.25 (-1.03%)
|
2,076 |
27 Jan 2016 |
GBX |
1,858 |
1,864.75 |
1,851.25 |
1,864.75 |
1,864.75 |
+15 (+0.81%)
|
1,757 |
26 Jan 2016 |
GBX |
1,835 |
1,858.85 |
1,835 |
1,849.75 |
1,849.75 |
+3 (+0.16%)
|
4,243 |
25 Jan 2016 |
GBX |
1,875.55 |
1,881.3 |
1,846.75 |
1,846.75 |
1,846.75 |
-5.25 (-0.28%)
|
188 |
22 Jan 2016 |
GBX |
1,849.5 |
1,869.65 |
1,838.15 |
1,852 |
1,852 |
+36.75 (+2.02%)
|
1,800 |
21 Jan 2016 |
GBX |
1,819 |
1,819 |
1,787.45 |
1,815.25 |
1,815.25 |
+27 (+1.51%)
|
294 |
20 Jan 2016 |
GBX |
1,804 |
1,808.2 |
1,788.25 |
1,788.25 |
1,788.25 |
-57.75 (-3.13%)
|
2,014 |
19 Jan 2016 |
GBX |
1,851 |
1,852.5 |
1,846 |
1,846 |
1,846 |
+27.75 (+1.53%)
|
5,378 |
18 Jan 2016 |
GBX |
1,827 |
1,849.2 |
1,817.15 |
1,818.25 |
1,818.25 |
-15.75 (-0.86%)
|
1,632 |
15 Jan 2016 |
GBX |
1,878.5 |
1,878.5 |
1,833 |
1,834 |
1,834 |
-40 (-2.13%)
|
1,303 |
14 Jan 2016 |
GBX |
1,849.1 |
1,921.9 |
1,849.1 |
1,874 |
1,874 |
-43.25 (-2.26%)
|
724 |
13 Jan 2016 |
GBX |
1,926 |
1,934.75 |
1,917.25 |
1,917.25 |
1,917.25 |
0.0 (0.0%)
|
132 |
12 Jan 2016 |
GBX |
1,932 |
1,933.3 |
1,917.25 |
1,917.25 |
1,917.25 |
+4 (+0.21%)
|
334 |
11 Jan 2016 |
GBX |
1,917 |
1,925.3 |
1,904.7 |
1,913.25 |
1,913.25 |
-9.5 (-0.49%)
|
1,926 |
8 Jan 2016 |
GBX |
1,931.5 |
1,946.8 |
1,922.75 |
1,922.75 |
1,922.75 |
-6 (-0.31%)
|
642 |
7 Jan 2016 |
GBX |
1,923 |
1,928.75 |
1,917.5 |
1,928.75 |
1,928.75 |
-31.5 (-1.61%)
|
3,492 |
6 Jan 2016 |
GBX |
1,960 |
1,962 |
1,943.439 |
1,960.25 |
1,960.25 |
-24 (-1.21%)
|
16,380 |
5 Jan 2016 |
GBX |
1,992 |
1,992 |
1,938.8 |
1,984.25 |
1,984.25 |
+9.5 (+0.48%)
|
11,450 |
4 Jan 2016 |
GBX |
1,986.5 |
2,006.85 |
1,974.75 |
1,974.75 |
1,974.75 |
-47 (-2.32%)
|
3,598 |
31 Dec 2015 |
GBX |
2,031.5 |
2,033.85 |
2,014.65 |
2,021.75 |
2,021.75 |
-8.25 (-0.41%)
|
1,024 |
30 Dec 2015 |
GBX |
2,020 |
2,030 |
2,020 |
2,030 |
2,030 |
+4 (+0.20%)
|
2,762 |
29 Dec 2015 |
GBX |
2,026 |
2,026 |
2,026 |
2,026 |
2,026 |
+22.75 (+1.14%)
|
0 |
24 Dec 2015 |
GBX |
2,011.5 |
2,011.5 |
2,003.25 |
2,003.25 |
2,003.25 |
+6 (+0.30%)
|
4,080 |
23 Dec 2015 |
GBX |
2,019.35 |
2,019.35 |
1,992.95 |
1,997.25 |
1,997.25 |
+26 (+1.32%)
|
22 |
22 Dec 2015 |
GBX |
1,976 |
1,977.55 |
1,968.85 |
1,971.25 |
1,971.25 |
+5 (+0.25%)
|
594 |
21 Dec 2015 |
GBX |
1,982 |
1,985.65 |
1,966.25 |
1,966.25 |
1,966.25 |
0.0 (0.0%)
|
3,948 |
18 Dec 2015 |
GBX |
1,972 |
1,978.011 |
1,963.35 |
1,966.25 |
1,966.25 |
-17 (-0.86%)
|
7,115 |