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 |
| 12 May 2015 |
GBX |
2,010 |
2,016 |
2,007.475 |
2,011.5 |
2,011.5 |
-26.5 (-1.30%)
|
3,601 |
| 11 May 2015 |
GBX |
2,043 |
2,043.4 |
2,038 |
2,038 |
2,038 |
-7.25 (-0.35%)
|
151 |
| 8 May 2015 |
GBX |
2,037 |
2,120 |
2,037 |
2,045.25 |
2,045.25 |
+63.5 (+3.20%)
|
8,272 |
| 7 May 2015 |
GBX |
1,984 |
1,984 |
1,954.38 |
1,981.75 |
1,981.75 |
+0.75 (+0.04%)
|
3,499 |
| 6 May 2015 |
GBX |
1,975 |
1,981 |
1,950.18 |
1,981 |
1,981 |
-11.75 (-0.59%)
|
490 |
| 5 May 2015 |
GBX |
2,045 |
2,059.24 |
1,992.75 |
1,992.75 |
1,992.75 |
-9.25 (-0.46%)
|
2,498 |
| 1 May 2015 |
GBX |
2,008 |
2,043.16 |
1,953.98 |
2,002 |
2,002 |
-0.5 (-0.02%)
|
9,546 |
| 30 Apr 2015 |
GBX |
1,950 |
2,002.5 |
1,950 |
2,002.5 |
2,002.5 |
0.0 (0.0%)
|
118 |
| 29 Apr 2015 |
GBX |
1,988 |
2,050 |
1,988 |
2,002.5 |
2,002.5 |
-13.75 (-0.68%)
|
371 |
| 28 Apr 2015 |
GBX |
2,000 |
2,078.2 |
1,962.45 |
2,016.25 |
2,016.25 |
-14.25 (-0.70%)
|
9,701 |
| 27 Apr 2015 |
GBX |
2,030.5 |
2,030.5 |
2,030.5 |
2,030.5 |
2,030.5 |
-2.25 (-0.11%)
|
0 |
| 24 Apr 2015 |
GBX |
2,081.5 |
2,081.5 |
1,984.975 |
2,032.75 |
2,032.75 |
+8 (+0.40%)
|
281 |
| 23 Apr 2015 |
GBX |
1,973.5 |
2,033 |
1,973.5 |
2,024.75 |
2,024.75 |
+1 (+0.05%)
|
7,567 |
| 22 Apr 2015 |
GBX |
2,029 |
2,072 |
2,023.75 |
2,023.75 |
2,023.75 |
-14 (-0.69%)
|
8,298 |
| 21 Apr 2015 |
GBX |
2,042.5 |
2,042.5 |
2,037.75 |
2,037.75 |
2,037.75 |
+14 (+0.69%)
|
1,896 |
| 20 Apr 2015 |
GBX |
2,017 |
2,023.9 |
2,017 |
2,023.75 |
2,023.75 |
+9.5 (+0.47%)
|
6,545 |
| 17 Apr 2015 |
GBX |
2,047 |
2,081.62 |
2,014.25 |
2,014.25 |
2,014.25 |
-19.5 (-0.96%)
|
10,084 |
| 16 Apr 2015 |
GBX |
2,083.5 |
2,083.5 |
2,033.75 |
2,033.75 |
2,033.75 |
-22.25 (-1.08%)
|
6,196 |
| 15 Apr 2015 |
GBX |
2,064.5 |
2,065.24 |
2,051.5 |
2,056 |
2,056 |
+5.75 (+0.28%)
|
9,405 |
| 14 Apr 2015 |
GBX |
2,000.5 |
2,050.25 |
2,000.5 |
2,050.25 |
2,050.25 |
-6.75 (-0.33%)
|
300 |
| 13 Apr 2015 |
GBX |
2,057.5 |
2,060.4 |
2,057 |
2,057 |
2,057 |
-10.75 (-0.52%)
|
17,348 |
| 10 Apr 2015 |
GBX |
2,051 |
2,067.75 |
2,051 |
2,067.75 |
2,067.75 |
+24.5 (+1.20%)
|
135,297 |
| 9 Apr 2015 |
GBX |
2,045.5 |
2,045.5 |
2,038.4 |
2,043.25 |
2,043.25 |
+26.5 (+1.31%)
|
1,590 |
| 8 Apr 2015 |
GBX |
2,011.5 |
2,019.9 |
2,011.5 |
2,016.75 |
2,016.75 |
+2.5 (+0.12%)
|
828 |
| 7 Apr 2015 |
GBX |
2,015.5 |
2,020.5 |
2,005.24 |
2,014.25 |
2,014.25 |
+30.5 (+1.54%)
|
1,619 |
| 2 Apr 2015 |
GBX |
1,990 |
2,023.9 |
1,983.75 |
1,983.75 |
1,983.75 |
+10 (+0.51%)
|
42 |
| 1 Apr 2015 |
GBX |
1,978.5 |
1,988.94 |
1,973.75 |
1,973.75 |
1,973.75 |
-2.5 (-0.13%)
|
1,256 |
| 31 Mar 2015 |
GBX |
1,976.25 |
1,976.25 |
1,976.25 |
1,976.25 |
1,976.25 |
-14.5 (-0.73%)
|
0 |
| 30 Mar 2015 |
GBX |
1,988 |
1,993.86 |
1,988 |
1,990.75 |
1,990.75 |
+6.5 (+0.33%)
|
4,361 |
| 27 Mar 2015 |
GBX |
1,997 |
1,997 |
1,984.25 |
1,984.25 |
1,984.25 |
-9.5 (-0.48%)
|
1,550 |
