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 Sep 2015 |
GBX |
1,944 |
1,966.516 |
1,944 |
1,950.75 |
1,950.75 |
-20.5 (-1.04%)
|
2,966 |
| 17 Sep 2015 |
GBX |
1,975 |
1,976.01 |
1,971.25 |
1,971.25 |
1,971.25 |
+2.5 (+0.13%)
|
6,121 |
| 16 Sep 2015 |
GBX |
1,965.62 |
1,968.75 |
1,965.62 |
1,968.75 |
1,968.75 |
+11 (+0.56%)
|
280 |
| 15 Sep 2015 |
GBX |
1,961.5 |
1,961.5 |
1,946.51 |
1,957.75 |
1,957.75 |
-1.5 (-0.08%)
|
45 |
| 14 Sep 2015 |
GBX |
1,956 |
1,971.014 |
1,951.71 |
1,959.25 |
1,959.25 |
-2.5 (-0.13%)
|
257 |
| 11 Sep 2015 |
GBX |
1,985 |
1,985 |
1,961.75 |
1,961.75 |
1,961.75 |
-10 (-0.51%)
|
1,361 |
| 10 Sep 2015 |
GBX |
1,980.5 |
1,980.5 |
1,970.71 |
1,971.75 |
1,971.75 |
-7 (-0.35%)
|
175 |
| 9 Sep 2015 |
GBX |
1,991.5 |
2,034.78 |
1,978.75 |
1,978.75 |
1,978.75 |
+14.5 (+0.74%)
|
1,504 |
| 8 Sep 2015 |
GBX |
1,964.25 |
1,964.25 |
1,964.25 |
1,964.25 |
1,964.25 |
+23.5 (+1.21%)
|
0 |
| 7 Sep 2015 |
GBX |
1,943.62 |
1,948.525 |
1,940.75 |
1,940.75 |
1,940.75 |
+0.5 (+0.03%)
|
513 |
| 4 Sep 2015 |
GBX |
1,945 |
1,946.28 |
1,938.5 |
1,940.25 |
1,940.25 |
-35.5 (-1.80%)
|
10,238 |
| 3 Sep 2015 |
GBX |
1,975 |
1,980 |
1,970.21 |
1,975.75 |
1,975.75 |
+24 (+1.23%)
|
14,108 |
| 2 Sep 2015 |
GBX |
1,949.025 |
1,970.7 |
1,949.025 |
1,951.75 |
1,951.75 |
+23.5 (+1.22%)
|
732 |
| 1 Sep 2015 |
GBX |
1,932.5 |
1,937.775 |
1,928.25 |
1,928.25 |
1,928.25 |
-39 (-1.98%)
|
1,444 |
| 28 Aug 2015 |
GBX |
1,959 |
1,970.514 |
1,957.71 |
1,967.25 |
1,967.25 |
-5.5 (-0.28%)
|
535 |
| 27 Aug 2015 |
GBX |
1,950 |
1,972.75 |
1,946.01 |
1,972.75 |
1,972.75 |
+56.25 (+2.94%)
|
21,328 |
| 26 Aug 2015 |
GBX |
1,916 |
1,943.2 |
1,916 |
1,916.5 |
1,916.5 |
-12 (-0.62%)
|
112 |
| 25 Aug 2015 |
GBX |
1,942 |
1,948.25 |
1,917.44 |
1,928.5 |
1,928.5 |
+66.5 (+3.57%)
|
5,283 |
| 24 Aug 2015 |
GBX |
1,880.5 |
1,892.9 |
1,861.8 |
1,862 |
1,862 |
-86.75 (-4.45%)
|
504 |
| 21 Aug 2015 |
GBX |
1,951.5 |
1,974.62 |
1,948.75 |
1,948.75 |
1,948.75 |
-42.5 (-2.13%)
|
789 |
| 20 Aug 2015 |
GBX |
2,000 |
2,000 |
1,991.25 |
1,991.25 |
1,991.25 |
-21.25 (-1.06%)
|
556 |
| 19 Aug 2015 |
GBX |
2,018.7 |
2,018.7 |
2,012.5 |
2,012.5 |
2,012.5 |
-26.5 (-1.30%)
|
114 |
| 18 Aug 2015 |
GBX |
2,040 |
2,040 |
2,039 |
2,039 |
2,039 |
-2 (-0.10%)
|
36 |
| 17 Aug 2015 |
GBX |
2,045 |
2,045 |
2,033.7 |
2,041 |
2,041 |
-8.25 (-0.40%)
|
118 |
| 14 Aug 2015 |
GBX |
2,043 |
2,088.65 |
2,009.85 |
2,049.25 |
2,049.25 |
+14.25 (+0.70%)
|
79 |
| 13 Aug 2015 |
GBX |
1,996.68 |
2,035 |
1,996.68 |
2,035 |
2,035 |
+26 (+1.29%)
|
879 |
| 12 Aug 2015 |
GBX |
2,009 |
2,033.05 |
2,009 |
2,009 |
2,009 |
-34 (-1.66%)
|
4,855 |
| 11 Aug 2015 |
GBX |
2,043 |
2,043 |
2,043 |
2,043 |
2,043 |
-12 (-0.58%)
|
0 |
| 10 Aug 2015 |
GBX |
2,060 |
2,060 |
2,054.75 |
2,055 |
2,055 |
+8 (+0.39%)
|
998 |
| 7 Aug 2015 |
GBX |
2,051 |
2,053.2 |
2,045.75 |
2,047 |
2,047 |
-8.5 (-0.41%)
|
1,898 |
