Dark

FGBL
FIRST TRUST GLOBAL EQUITY INC UCITS ETF
stock LSE

Inactive

Jul 3, 2024

5048.50GBX+1.651%(+82.00)139

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-03	5,067.0000	5,067.0000	5,067.0000	5,048.5000	+1.651%	139	0.000%
2024-06-21	4,996.0000	4,996.0000	4,996.0000	4,966.5000	-3.432%	30	+1.651%
2024-05-10	5,171.0000	5,171.0000	5,171.0000	5,143.0000	+10,565.699%	644	-1.837%
2024-03-20	48.4500	48.4500	48.4500	48.2200	+0.963%	2	+10,369.722%
2024-03-05	47.5500	47.6300	47.5500	47.7600	-0.240%	3,164	+10,470.561%
2024-03-04	48.1400	48.1500	48.1400	47.8750	+6.638%	1,039	+10,445.170%
2023-12-01	44.9900	44.9900	44.9900	44.8950	+2.267%	60	+11,145.128%
2023-11-10	44.1000	44.1000	44.1000	43.9000	-1.470%	20	+11,400.000%
2023-11-02	44.7100	44.7100	44.7100	44.5550	-0.989%	17	+11,230.939%
2023-10-18	45.1700	45.1900	45.1700	45.0000	-0.596%	1,889	+11,118.889%
2023-10-17	45.4300	45.4300	45.4300	45.2700	+0.936%	950	+11,051.977%
2023-09-13	44.6200	44.6200	44.6200	44.8500	+0.923%	360	+11,156.410%
2023-09-07	44.2200	44.2200	44.2200	44.4400	-0.359%	355	+11,260.261%
2023-09-06	44.4800	44.4800	44.4800	44.6000	-0.157%	355	+11,219.507%
2023-09-05	44.8500	44.8500	44.8500	44.6700	+1.627%	93	+11,201.769%
2023-08-31	43.9300	43.9300	43.9300	43.9550	+1.092%	365	+11,385.610%
2023-08-25	43.2000	43.2000	43.2000	43.4800	+1.093%	363	+11,511.086%
2023-08-21	42.8600	42.8600	42.8600	43.0100	-0.058%	364	+11,637.968%
2023-08-18	42.7500	42.7500	42.7500	43.0350	-2.954%	355	+11,631.149%
2023-08-11	44.2400	44.2400	44.2400	44.3450	+0.090%	353	+11,284.598%
2023-08-09	44.2500	44.2500	44.2500	44.3050	+0.796%	353	+11,294.876%
2023-08-08	43.7100	43.7100	43.7100	43.9550	-0.577%	353	+11,385.610%
2023-08-02	44.0800	44.0800	44.0800	44.2100	-1.140%	347	+11,319.362%
2023-08-01	44.5900	44.5900	44.5900	44.7200	-0.512%	347	+11,189.132%
2023-07-28	44.7000	44.7000	44.7000	44.9500	+2.497%	352	+11,131.368%
2023-07-19	43.6800	43.6800	43.6800	43.8550	+3.091%	354	+11,411.800%
2023-07-11	42.4200	42.4200	42.4200	42.5400	+0.082%	368	+11,767.654%
2023-07-10	42.4500	42.4500	42.4500	42.5050	-0.258%	368	+11,777.426%
2023-07-07	42.4800	42.4800	42.4800	42.6150	-0.035%	363	+11,746.768%
2023-06-27	42.4800	42.4800	42.4800	42.6300	+0.554%	371	+11,742.599%
2023-06-26	42.2700	42.2700	42.2700	42.3950	+0.403%	700	+11,808.244%
2023-06-23	42.1000	42.1000	42.1000	42.2250	-0.938%	359	+11,856.187%
2023-06-22	42.6200	42.6200	42.6200	42.6250	-0.606%	359	+11,743.988%
2023-06-20	42.8200	42.8200	42.8200	42.8850	-0.970%	805	+11,672.181%
2023-06-19	43.1500	43.1500	43.1500	43.3050	-0.425%	359	+11,558.007%
2023-06-16	43.3600	43.3600	43.3600	43.4900	-0.355%	367	+11,508.416%
2023-06-15	43.4200	43.4200	43.4200	43.6450	+0.576%	367	+11,467.190%
2023-06-12	43.2800	43.2800	43.2800	43.3950	+0.173%	368	+11,533.829%
2023-06-09	43.2500	43.2500	43.2500	43.3200	-0.173%	373	+11,553.970%
2023-06-08	43.2800	43.2800	43.2800	43.3950	+0.254%	373	+11,533.829%
2023-06-07	43.0800	43.0800	43.0800	43.2850	+0.092%	373	+11,563.394%
2023-06-06	43.3700	43.3700	43.3700	43.2450	+1.122%	11	+11,574.182%
2023-06-02	42.4500	42.4500	42.4500	42.7650	+3.160%	387	+11,705.215%
2023-05-31	41.3400	41.3400	41.3400	41.4550	-2.286%	379	+12,078.266%
2023-05-25	42.2800	42.2800	42.2800	42.4250	-1.612%	373	+11,799.823%
2023-05-18	42.9700	42.9700	42.9700	43.1200	+0.818%	1,484	+11,608.024%
2023-05-17	42.6300	42.6300	42.6300	42.7700	-0.627%	371	+11,703.834%
2023-05-11	42.7900	42.7900	42.7900	43.0400	-0.266%	370	+11,629.786%
2023-05-10	42.9400	42.9400	42.9400	43.1550	-0.231%	370	+11,598.529%
2023-05-09	43.1400	43.1400	43.1400	43.2550	+0.663%	370	+11,571.483%
2023-05-05	42.8100	42.8100	42.8100	42.9700	+1.225%	367	+11,648.895%
2023-05-04	42.2500	42.3100	42.1900	42.4500	-0.481%	1,835	+11,792.815%
2023-05-03	42.5800	42.5800	42.5800	42.6550	-1.988%	367	+11,735.658%
2023-04-28	43.3500	43.3500	43.3500	43.5200	+0.161%	363	+11,500.414%
2023-04-27	43.2600	43.5000	43.2600	43.4500	-0.080%	1,101	+11,519.102%
2023-04-26	43.2200	43.2200	43.2200	43.4850	-1.137%	363	+11,509.750%
2023-04-24	43.8300	43.8300	43.8300	43.9850	-0.441%	363	+11,377.777%
2023-04-21	44.0400	44.0400	44.0300	44.1800	-0.327%	1,000	+11,327.116%
2023-04-20	44.2000	44.2000	44.2000	44.3250	-1.675%	356	+11,289.735%
2023-04-17	44.9500	44.9500	44.9500	45.0800	+0.670%	356	+11,098.980%
2023-04-14	44.6900	44.6900	44.6700	44.7800	+0.550%	746	+11,174.006%
2023-04-13	44.3900	44.3900	44.3900	44.5350	+0.918%	373	+11,236.028%
2023-04-11	43.9700	43.9700	43.9700	44.1300	+2.330%	373	+11,340.063%
2023-04-05	43.0700	43.2700	43.0200	43.1250	-0.816%	890	+11,606.667%
2023-03-30	43.5600	43.5600	43.5600	43.4800	-3.281%	520	+11,511.086%
2023-03-01	45.2300	45.2300	45.2300	44.9550	+1.536%	183	+11,130.119%
2023-02-28	44.4300	44.4300	44.4300	44.2750	-1.524%	161	+11,302.597%
2023-02-23	45.1600	45.1600	45.1600	44.9600	+0.593%	183	+11,128.870%
2023-02-22	44.8500	44.8500	44.8500	44.6950	-1.357%	251	+11,195.447%
2023-02-16	45.5300	45.5300	45.5300	45.3100	-0.143%	241	+11,042.132%
2023-02-02	45.2700	45.2700	45.2700	45.3750	+5.548%	14	+11,026.171%
2023-01-04	42.8500	42.8500	42.8500	42.9900	+1.860%	59	+11,643.429%
2022-12-28	42.3200	42.3200	42.3200	42.2050	+0.178%	793	+11,861.853%
2022-12-21	42.1300	42.1300	42.1300	42.1300	+0.071%	2,333	+11,883.147%
2022-12-02	41.9600	41.9600	41.9600	42.1000	+4.221%	640	+11,891.686%
2022-10-04	39.6900	39.6900	39.6900	40.3950	-4.164%	22	+12,397.834%
2022-08-15	42.0600	42.0600	42.0600	42.1500	-0.166%	1,879	+11,877.461%
2022-08-12	42.2000	42.2000	42.2000	42.2200	+3.177%	13	+11,857.603%
2022-08-03	40.8800	40.8800	40.8800	40.9200	+1.854%	3	+12,237.488%
2022-07-15	40.2000	40.2000	40.2000	40.1750	+0.904%	503	+12,466.273%
2022-07-14	39.9100	39.9100	39.9100	39.8150	-1.301%	69	+12,579.895%
2022-07-06	40.4300	40.4300	40.4300	40.3400	-0.395%	246	+12,414.874%
2022-06-23	40.6200	40.6200	40.6200	40.5000	-1.830%	486	+12,365.432%
2022-06-21	41.3900	41.3900	41.3900	41.2550	+1.053%	482	+12,137.305%
2022-06-17	40.9300	40.9300	40.9300	40.8250	-3.350%	40	+12,266.197%
2022-06-14	42.3700	42.3700	42.3700	42.2400	-4.055%	81	+11,851.941%
2022-05-31	44.2000	44.2000	44.2000	44.0250	+2.718%	71	+11,367.348%
2022-05-16	42.9400	42.9400	42.9400	42.8600	-2.812%	37	+11,679.048%
2022-04-19	44.0800	44.0800	44.0800	44.1000	+1.333%	22	+11,347.846%
2022-04-07	43.6500	43.6500	43.6500	43.5200	-0.537%	56	+11,500.414%
2022-03-28	43.7500	43.7500	43.7500	43.7550	+0.298%	82	+11,438.110%
2022-03-24	43.6100	43.6100	43.6100	43.6250	+1.430%	64	+11,472.493%
2022-02-18	42.8700	42.8700	42.8700	43.0100	-0.589%	278	+11,637.968%
2022-02-14	43.5200	43.5200	43.5200	43.2650	-1.131%	916	+11,568.785%
2022-02-10	43.8600	43.8600	43.8600	43.7600	+0.275%	4	+11,436.792%
2022-02-09	43.3800	43.3800	43.3800	43.6400	+1.536%	182	+11,468.515%
2022-02-07	43.0600	43.0600	43.0600	42.9800	+1.165%	172	+11,646.161%
2022-02-03	42.5700	42.5700	42.5700	42.4850	+0.628%	139	+11,783.018%
2022-01-31	42.3700	42.3700	42.3700	42.2200	-1.309%	140	+11,857.603%
2022-01-19	42.5400	42.5400	42.5400	42.7800	+0.352%	1	+11,701.075%
2022-01-13	42.6200	42.6200	42.6200	42.6300	+0.780%	11	+11,742.599%
2022-01-11	42.3000	42.3000	42.3000	42.3000	+1.354%	1,243	+11,834.988%
2022-01-07	41.7800	41.7800	41.7800	41.7350	+2.229%	2,200	+11,996.562%
2021-12-30	40.9300	40.9300	40.9300	40.8250	-0.609%	119	+12,266.197%
2021-11-11	41.0000	41.0000	41.0000	41.0750	+2.240%	11	+12,190.931%
2021-09-13	40.1200	40.1200	40.1200	40.1750	-0.520%	21	+12,466.273%
2021-09-03	40.3900	40.3900	40.3900	40.3850	+1.661%	26	+12,400.929%
2021-08-04	39.8300	39.8300	39.8300	39.7250	-0.972%	22	+12,608.622%
2021-07-20	39.9900	39.9900	39.9900	40.1150	+0.867%	248	+12,485.068%
2021-07-19	39.7400	39.7400	39.7400	39.7700	-0.909%	357	+12,594.242%
2021-07-09	40.1100	40.1100	40.1100	40.1350	-1.084%	73	+12,478.797%
2021-06-29	40.6900	40.6900	40.6900	40.5750	+0.745%	5	+12,342.391%
2021-06-22	40.3600	40.3600	40.3600	40.2750	-0.959%	750	+12,435.071%
2021-06-15	40.7400	40.7400	40.7400	40.6650	-0.635%	86	+12,314.853%
2021-06-04	40.9300	40.9300	40.9300	40.9250	+0.503%	500	+12,235.980%
2021-05-28	40.6800	40.6800	40.6800	40.7200	+1.205%	4	+12,298.084%
2021-05-13	39.7200	39.7200	39.7200	40.2350	-0.297%	940	+12,447.533%
2021-04-30	40.4300	40.4300	40.4300	40.3550	+0.174%	200	+12,410.222%
2021-04-06	40.1800	40.1800	40.1800	40.2850	-0.568%	184	+12,431.960%
2021-03-30	40.5000	40.5000	40.5000	40.5150	+1.656%	4	+12,360.817%
2021-03-22	39.7700	39.7700	39.7700	39.8550	+6.082%	2,486	+12,567.168%
2021-02-23	37.6100	37.6100	37.6100	37.5700	+1.158%	21	+13,337.583%
2021-02-18	37.0800	37.0800	37.0800	37.1400	+2.767%	63	+13,493.161%
2021-01-29	36.3700	36.3700	36.3700	36.1400	-1.740%	56	+13,869.286%
2020-12-31	36.8300	36.8300	36.8300	36.7800	+0.492%	52	+13,626.210%
2020-12-24	36.5200	36.5200	36.5200	36.6000	-1.161%	1,000	+13,693.716%
2020-12-18	37.1100	37.1100	37.1100	37.0300	-0.054%	8	+13,533.540%
2020-12-16	37.1500	37.1500	37.1500	37.0500	-0.162%	8	+13,526.181%
2020-12-03	37.0400	37.0400	37.0400	37.1100	-0.908%	180	+13,504.150%
2020-11-27	37.4400	37.4400	37.4400	37.4500	+0.686%	111	+13,380.641%
2020-11-26	37.2700	37.2700	37.2700	37.1950	+3.105%	27	+13,473.061%
2020-11-13	36.0300	36.0300	36.0300	36.0750	+0.824%	1,515	+13,894.456%
2020-11-09	34.4200	34.4200	34.4200	35.7800	+10.008%	33	+14,009.838%
2020-10-28	32.6200	32.6200	32.6200	32.5250	-3.786%	445	+15,421.906%
2020-10-26	33.9700	33.9700	33.9700	33.8050	-0.574%	1,150	+14,834.181%
2020-10-19	34.1400	34.1400	34.1400	34.0000	+3.155%	1,150	+14,748.529%
2020-09-25	32.8900	32.8900	32.8900	32.9600	-3.343%	2	+15,217.051%
2020-09-07	34.1400	34.1400	34.1400	34.1000	+1.292%	4	+14,704.985%
2020-08-05	33.7000	33.7000	33.7000	33.6650	+2.935%	180	+14,896.287%
2020-07-31	33.1700	33.1700	33.1700	32.7050	-5.668%	25	+15,336.478%
2020-07-22	34.7900	34.7900	34.7900	34.6700	+0.668%	431	+14,461.581%
2020-07-03	34.6300	34.6300	34.6300	34.4400	-0.261%	167	+14,558.827%
2020-06-29	33.9700	33.9700	33.9700	34.5300	-2.513%	14	+14,520.620%
2020-06-19	35.4200	35.4200	35.4200	35.4200	-3.488%	79	+14,153.247%
2020-06-08	36.8300	36.8300	36.8300	36.7000	+11.212%	5	+13,656.131%
2020-05-21	33.0400	33.0400	33.0400	33.0000	+1.994%	1	+15,198.485%
2020-05-07	32.5000	32.5000	32.5000	32.3550	-1.417%	1	+15,503.462%
2020-04-30	33.3500	33.3500	33.3500	32.8200	+3.877%	29	+15,282.389%
2020-04-17	31.7900	31.7900	31.7900	31.5950	-2.364%	30	+15,878.794%
2020-04-07	32.5100	32.5100	32.5100	32.3600	+7.831%	79	+15,501.051%
2020-04-01	30.2500	30.2500	30.2500	30.0100	-2.072%	16	+16,722.726%
2020-03-30	29.9700	29.9700	29.9500	30.6450	-3.526%	10,398	+16,374.139%
2020-03-25	31.6900	31.6900	31.6900	31.7650	-11.666%	167	+15,793.279%
2020-02-28	35.8100	35.8100	35.8100	35.9600	-12.856%	24	+13,939.210%
2020-01-20	41.3300	41.3300	41.3300	41.2650	+5.214%	184	+12,134.339%
2019-12-06	38.9400	39.1200	38.9400	39.2200	-1.803%	11,931	+12,772.259%
2019-11-13	39.9500	39.9500	39.9500	39.9400	+0.226%	48	+12,540.210%
2019-09-24	40.0200	40.0200	40.0200	39.8500	-1.811%	8	+12,568.758%
2019-09-12	40.5700	40.5700	40.5700	40.5850	+2.916%	5,000	+12,339.325%
2019-09-06	39.3900	39.3900	39.3900	39.4350	+2.176%	1	+12,702.079%
2019-08-21	38.5300	38.5300	38.5300	38.5950	-0.567%	1,700	+12,980.710%
2019-08-13	38.9400	38.9400	38.9400	38.8150	-4.208%	682	+12,906.570%
2019-07-24	40.6200	40.6200	40.6200	40.5200	+0.633%	301	+12,359.279%
2019-07-18	40.4500	40.4500	40.4500	40.2650	-0.874%	202	+12,438.185%
2019-07-17	40.8000	40.8000	40.8000	40.6200	+0.025%	24	+12,328.607%
2019-07-08	40.6700	40.6700	40.6700	40.6100	-0.527%	8	+12,331.667%
2019-07-04	41.6700	41.6700	41.6700	40.8250	+3.198%	4	+12,266.197%
2019-06-19	39.7000	39.7000	39.7000	39.5600	+3.276%	26	+12,661.628%
2019-06-05	38.3800	38.3900	38.3800	38.3050	-1.454%	76	+13,079.742%
2019-05-17	38.8400	38.8400	38.8400	38.8700	+1.382%	26	+12,888.166%
2019-05-08	38.3800	38.3800	38.3800	38.3400	-0.078%	260	+13,067.710%
2019-05-07	38.4600	38.4600	38.4600	38.3700	-3.374%	1,464	+13,057.415%
2019-04-26	39.7300	39.7300	39.7300	39.7100	+0.379%	2,089	+12,613.422%
2019-04-24	39.5600	39.5600	39.5600	39.5600	-1.174%	258	+12,661.628%
2019-04-17	40.2300	40.2300	40.2300	40.0300	+0.704%	27	+12,511.791%
2019-04-15	39.9300	39.9300	39.9300	39.7500	-0.050%	231	+12,600.629%
2019-04-12	39.7900	39.7900	39.7900	39.7700	-0.163%	2,162	+12,594.242%
2019-04-05	39.4800	39.4800	39.4800	39.8350	+0.772%	100	+12,573.528%
2019-04-04	39.4600	39.4600	39.4600	39.5300	+1.255%	3	+12,671.313%
2019-03-21	39.0400	39.0400	39.0400	39.0400	+1.548%	2	+12,831.609%
2019-03-20	38.6000	38.6000	38.6000	38.4450	-0.234%	23	+13,031.747%
2019-03-18	38.2500	38.2500	38.2500	38.5350	+1.904%	58	+13,001.077%
2019-03-14	37.5800	37.5800	37.5800	37.8150	-1.228%	256	+13,250.522%
2019-03-06	37.9300	37.9300	37.9300	38.2850	+1.296%	94	+13,086.627%
2019-02-28	37.6500	37.6500	37.6500	37.7950	-2.603%	139	+13,257.587%
2019-02-15	38.3500	38.3500	38.3500	38.8050	+1.944%	143	+12,909.921%
2019-02-07	39.1400	39.1400	38.5600	38.0650	-0.340%	286	+13,162.840%
2019-02-01	37.8900	37.8900	37.8900	38.1950	+1.948%	9	+13,117.699%
2019-01-25	37.8200	37.8200	37.8200	37.4650	-1.421%	1,332	+13,375.244%
2019-01-18	37.8700	37.8700	37.8700	38.0050	+0.863%	10	+13,183.778%
2019-01-16	37.6600	37.7300	37.6600	37.6800	-0.119%	2,410	+13,298.355%
2019-01-15	37.5000	37.5000	37.5000	37.7250	+0.399%	227	+13,282.372%
2019-01-11	37.4800	37.4800	37.4800	37.5750	+0.280%	275	+13,335.795%
2019-01-08	37.5300	37.5300	37.5300	37.4700	+3.095%	10	+13,373.445%
2018-12-21	36.4400	36.4400	36.4400	36.3450	-4.931%	10	+13,790.494%
2018-12-05	39.0000	39.0000	39.0000	38.2300	+0.831%	2	+13,105.598%
2018-11-21	37.9300	37.9300	37.9300	37.9150	+0.092%	130	+13,215.311%
2018-11-19	38.0600	38.0600	38.0600	37.8800	-0.145%	19	+13,227.614%
2018-11-16	38.0600	38.0600	38.0600	37.9350	+1.187%	24	+13,208.290%
2018-11-13	37.5900	37.5900	37.5900	37.4900	-0.478%	119	+13,366.258%
2018-11-06	37.7800	37.7800	37.7800	37.6700	-0.185%	89	+13,301.911%
2018-10-30	37.6900	37.6900	37.6900	37.7400	+0.990%	10	+13,277.054%
2018-10-16	37.3800	37.3800	37.3800	37.3700	+0.484%	694	+13,409.500%
2018-10-12	37.3700	37.3700	37.0500	37.1900	-3.740%	10,000	+13,474.886%
2018-10-05	38.9000	38.9000	38.9000	38.6350	-2.351%	73	+12,967.167%
2018-10-02	39.4600	39.4600	39.4600	39.5650	-1.346%	32	+12,660.015%
2018-09-21	40.2400	40.2400	40.2400	40.1050	+2.926%	7,088	+12,488.206%
2018-07-23	39.0700	39.0700	39.0700	38.9650	+1.339%	102	+12,856.499%
2018-05-29	38.5700	38.5700	38.5700	38.4500	+4.074%	107	+13,030.039%
2018-04-03	37.0900	37.0900	37.0900	36.9450	-2.930%	789	+13,564.907%
2018-02-05	38.0600	38.0600	38.0600	38.0600	-0.640%	0	+13,164.582%
2018-02-02	38.3050	38.3050	38.3050	38.3050	-0.273%	0	+13,079.742%
2018-02-01	38.4100	38.4100	38.4100	38.4100	-0.260%	0	+13,043.713%
2018-01-31	38.3800	38.3800	38.3800	38.5100	-1.935%	3,626	+13,009.582%
2018-01-29	39.2700	39.2700	39.2700	39.2700	+0.076%	0	+12,755.870%
2018-01-26	39.2400	39.2400	38.9750	39.2400	+1.004%	0	+12,765.698%
2018-01-25	38.8500	38.8500	38.8500	38.8500	-0.180%	0	+12,894.852%
2018-01-24	38.9200	38.9200	38.9100	38.9200	-1.118%	0	+12,871.480%
2018-01-23	39.3600	39.3600	39.3600	39.3600	+0.395%	200	+12,726.474%
2018-01-22	39.2050	39.2050	39.2050	39.2050	+0.346%	0	+12,777.184%
2018-01-19	39.0700	39.0700	39.0700	39.0700	0.000%	0	+12,821.679%
2018-01-18	39.0700	39.0700	39.0700	39.0700	-0.357%	2	+12,821.679%
2018-01-17	39.2100	39.2100	39.2100	39.2100	-0.305%	0	+12,775.542%
2018-01-16	39.3300	39.3300	39.3300	39.3300	+0.408%	400	+12,736.257%
2018-01-15	39.1700	39.1700	39.1700	39.1700	-0.508%	0	+12,788.690%
2018-01-12	39.3700	39.3700	39.3700	39.3700	-0.114%	0	+12,723.216%
2018-01-11	39.4150	39.4150	39.4150	39.4150	+0.013%	0	+12,708.575%
2018-01-10	39.4100	39.4100	39.2500	39.4100	-0.304%	200	+12,710.200%
2018-01-09	39.5300	39.5300	39.5300	39.5300	+0.611%	0	+12,671.313%
2018-01-08	39.2900	39.2900	39.2900	39.2900	-0.076%	0	+12,749.326%
2018-01-05	39.3200	39.3200	39.3100	39.3200	+0.486%	0	+12,739.522%
2018-01-04	39.1300	39.1300	39.1300	39.1300	+0.462%	0	+12,801.866%
2018-01-03	38.9500	38.9500	38.9500	38.9500	+1.057%	0	+12,861.489%
2018-01-02	38.5425	38.7500	38.5000	38.5425	-0.330%	0	+12,998.528%
2017-12-28	38.8600	38.8600	38.7450	38.6700	-0.206%	1	+12,955.340%
2017-12-27	38.7500	38.7500	38.7500	38.7500	+0.519%	0	+12,928.387%
2017-12-21	38.5500	38.5500	38.5500	38.5500	+0.613%	0	+12,995.979%
2017-12-20	38.3150	38.3150	38.3150	38.3150	-0.506%	0	+13,076.302%
2017-12-19	38.5100	38.5100	38.5100	38.5100	+0.286%	0	+13,009.582%
2017-12-18	38.4000	38.4000	38.4000	38.4000	+2.345%	0	+13,047.135%
2017-11-17	37.4700	37.4700	37.4700	37.5200	-0.040%	3,909	+13,355.490%
2017-11-16	37.4000	37.4000	37.4000	37.5350	-0.740%	4,698	+13,350.113%
2017-11-13	37.8900	37.8900	37.8900	37.8150	+0.358%	94	+13,250.522%
2017-11-10	37.6100	37.6100	37.6100	37.6800	-1.426%	2	+13,298.355%
2017-11-08	38.3500	38.3500	38.3500	38.2250	+1.811%	778	+13,107.325%
2017-11-01	37.4000	37.4000	37.4000	37.5450	-0.398%	22	+13,346.531%
2017-10-17	37.7700	37.7700	37.7700	37.6950	+0.721%	14	+13,293.023%
2017-10-05	38.1700	38.1700	38.1700	37.4250	+0.971%	2	+13,389.646%
2017-10-03	36.9400	36.9400	36.9400	37.0650	+2.716%	4	+13,520.666%
2017-09-25	36.1300	36.1300	36.1300	36.0850	-3.786%	2	+13,890.578%
2017-08-31	37.5500	37.5500	37.5500	37.5050	+3.978%	316	+13,360.872%
2017-07-11	36.0700	36.0700	36.0700	36.0700	+1.107%	420	+13,896.396%
2017-06-29	35.9300	35.9300	35.9300	35.6750	-2.046%	248	+14,051.367%
2017-06-13	36.4200	36.4200	36.4200	36.4200	+0.082%	0	+13,761.889%
2017-06-12	36.3900	36.3900	36.3900	36.3900	+0.248%	0	+13,773.317%
2017-06-09	36.3000	36.3000	36.3000	36.3000	+1.766%	0	+13,807.713%
2017-06-08	35.6700	35.6700	35.6700	35.6700	+0.281%	0	+14,053.350%
2017-06-07	35.5700	35.5700	35.5700	35.5700	-0.726%	0	+14,093.140%
2017-06-06	35.8300	35.8300	35.8300	35.8300	+0.210%	0	+13,990.148%
2017-06-05	35.7550	35.7550	35.7550	35.7550	-0.681%	0	+14,019.704%
2017-06-02	36.0000	36.0000	36.0000	36.0000	+0.840%	0	+13,923.611%
2017-06-01	35.7000	35.7000	35.7000	35.7000	+0.337%	0	+14,041.457%
2017-05-31	35.5800	35.5800	35.5800	35.5800	-0.336%	0	+14,089.151%
2017-05-30	35.7000	35.7000	35.7000	35.7000	-0.543%	0	+14,041.457%
2017-05-26	35.8950	35.8950	35.8950	35.8950	+0.999%	0	+13,964.633%
2017-05-25	35.5400	35.5400	35.5400	35.5400	+0.424%	0	+14,105.121%
2017-05-24	35.3900	35.3900	35.3900	35.3900	+0.440%	0	+14,165.329%
2017-05-23	35.2350	35.2350	35.2350	35.2350	+0.285%	0	+14,228.083%
2017-05-22	35.1350	35.1350	35.1350	35.1350	+0.616%	0	+14,268.863%
2017-05-19	34.9200	34.9200	34.9200	34.9200	+0.678%	0	+14,357.331%
2017-05-18	34.7600	34.7600	34.7600	34.6850	-1.013%	941	+14,455.283%
2017-05-17	35.0400	35.0400	35.0400	35.0400	-1.115%	0	+14,307.820%
2017-05-16	35.4350	35.4350	35.4350	35.4350	+0.212%	0	+14,147.213%
2017-05-15	35.3600	35.3600	35.3600	35.3600	+0.455%	0	+14,177.432%
2017-05-12	35.2000	35.2000	35.2000	35.2000	+0.285%	0	+14,242.330%
2017-05-11	35.1000	35.1000	35.1000	35.1000	-0.057%	0	+14,283.191%
2017-05-10	35.1200	35.1200	35.1200	35.1200	+0.043%	0	+14,275.000%
2017-05-09	35.1050	35.1050	35.1050	35.1050	+0.214%	0	+14,281.142%
2017-05-08	35.0300	35.0300	35.0300	35.0300	+0.215%	0	+14,311.933%
2017-05-05	34.9550	34.9550	34.9550	34.9550	-0.157%	28	+14,342.855%
2017-05-04	35.0100	35.0100	35.0100	35.0100	-0.285%	0	+14,320.166%
2017-05-03	35.1100	35.1100	35.1100	35.1100	+0.143%	0	+14,279.094%
2017-05-02	35.2100	35.2100	35.2100	35.0600	+0.286%	210	+14,299.601%
2017-04-28	34.9600	34.9600	34.9600	34.9600	-0.257%	225	+14,340.789%
2017-04-27	35.2100	35.2100	35.2100	35.0500	-1.420%	206	+14,303.709%
2017-04-26	35.5550	35.5550	35.5550	35.5550	+0.099%	0	+14,099.128%
2017-04-25	35.5200	35.5200	35.5200	35.5200	+0.197%	0	+14,113.119%
2017-04-24	35.4500	35.4500	35.4500	35.4500	+1.518%	0	+14,141.185%
2017-04-21	34.9200	34.9200	34.9200	34.9200	+0.143%	0	+14,357.331%
2017-04-20	34.8700	34.8700	34.8700	34.8700	+0.360%	0	+14,378.061%
2017-04-19	34.7450	34.7450	34.7450	34.7450	-0.643%	0	+14,430.148%
2017-04-18	34.9700	34.9700	34.9700	34.9700	-2.536%	0	+14,336.660%
2017-04-13	35.8800	35.8800	35.8800	35.8800	+0.098%	0	+13,970.513%
2017-04-12	35.8450	35.8450	35.8450	35.8450	-0.596%	0	+13,984.252%
2017-04-10	35.9900	35.9900	35.9900	36.0600	-0.221%	129	+13,900.277%
2017-04-07	36.1400	36.1400	36.1400	36.1400	+0.291%	0	+13,869.286%
2017-04-06	36.0350	36.0350	36.0350	36.0350	-0.235%	0	+13,909.990%
2017-04-05	36.1200	36.1200	36.1200	36.1200	-0.042%	100	+13,877.021%
2017-04-04	36.1500	36.2000	36.1500	36.1350	+0.403%	2,940	+13,871.219%
2017-04-03	35.9900	35.9900	35.9900	35.9900	-0.936%	0	+13,927.508%
2017-03-30	36.2600	36.2600	36.1800	36.3300	-0.343%	808	+13,796.229%
2017-03-29	36.4550	36.4550	36.4550	36.4550	+0.635%	0	+13,748.580%
2017-03-28	36.2250	36.2250	36.2250	36.2250	+1.018%	0	+13,836.508%
2017-03-27	35.8600	35.8600	35.8600	35.8600	-0.967%	0	+13,978.360%
2017-03-24	36.2100	36.2100	36.2100	36.2100	+0.041%	0	+13,842.281%
2017-03-23	36.1950	36.1950	36.1950	36.1950	+0.235%	0	+13,848.059%
2017-03-22	36.1100	36.1100	36.1100	36.1100	-0.317%	0	+13,880.892%
2017-03-21	36.2250	36.2250	36.2250	36.2250	-1.629%	0	+13,836.508%
2017-03-20	36.8250	36.8250	36.8250	36.8250	+0.491%	0	+13,609.437%
2017-03-17	36.6450	36.6450	36.6450	36.6450	-0.286%	0	+13,676.777%
2017-03-16	36.7500	36.7500	36.7500	36.7500	+0.465%	0	+13,637.415%
2017-03-15	36.5800	36.5800	36.5800	36.5800	+0.109%	0	+13,701.258%
2017-03-14	36.5400	36.5400	36.5400	36.5400	+0.041%	0	+13,716.366%
2017-03-13	36.5250	36.5250	36.5250	36.5250	-0.027%	0	+13,722.040%
2017-03-10	36.5350	36.5350	36.5350	36.5350	+0.537%	0	+13,718.256%
2017-03-09	36.3400	36.3400	36.3400	36.3400	-0.507%	0	+13,792.405%
2017-03-08	36.5250	36.5250	36.5250	36.5250	+0.206%	0	+13,722.040%
2017-03-07	36.4500	36.4500	36.4500	36.4500	+0.344%	0	+13,750.480%
2017-03-06	36.3250	36.3250	36.3250	36.3250	+0.138%	0	+13,798.142%
2017-03-03	36.2750	36.2750	36.2750	36.2750	+0.028%	0	+13,817.298%
2017-03-02	36.2650	36.2650	36.2650	36.2650	-0.220%	0	+13,821.136%
2017-03-01	36.3450	36.3450	36.3450	36.3450	+1.522%	0	+13,790.494%
2017-02-27	35.8000	35.8000	35.8000	35.8000	+0.070%	0	+14,001.955%
2017-02-24	35.7750	35.7750	35.7750	35.7750	-0.056%	0	+14,011.810%
2017-02-23	35.7950	35.7950	35.7950	35.7950	-0.139%	0	+14,003.925%
2017-02-21	35.8450	35.8450	35.8450	35.8450	+0.028%	0	+13,984.252%
2017-02-20	35.8350	35.8350	35.8350	35.8350	+0.322%	0	+13,988.182%
2017-02-17	35.7200	35.7200	35.7200	35.7200	+0.239%	0	+14,033.539%
2017-02-16	35.6350	35.6350	35.6350	35.6350	-0.098%	0	+14,067.251%
2017-02-15	35.6700	35.6700	35.6700	35.6700	+0.877%	0	+14,053.350%
2017-02-14	35.3600	35.3600	35.3600	35.3600	+0.057%	0	+14,177.432%
2017-02-13	35.3400	35.3400	35.3400	35.3400	+0.398%	0	+14,185.512%
2017-02-10	35.2000	35.2000	35.2000	35.2000	+0.500%	1,416	+14,242.330%
2017-02-09	35.0250	35.0250	35.0250	35.0250	+0.661%	0	+14,313.990%
2017-02-08	34.7950	34.7950	34.7950	34.7950	+0.245%	0	+14,409.269%
2017-02-07	34.7100	34.7100	34.7100	34.7100	-0.402%	0	+14,444.800%
2017-02-06	34.8500	34.8500	34.8500	34.8500	-0.229%	0	+14,386.370%
2017-02-03	34.9300	34.9300	34.9300	34.9300	+0.706%	0	+14,353.192%
2017-02-02	34.6850	34.6850	34.6850	34.6850	+0.946%	0	+14,455.283%
2017-02-01	34.3600	34.3600	34.3600	34.3600	-0.507%	0	+14,592.957%
2017-01-31	34.5350	34.5350	34.5350	34.5350	-0.346%	0	+14,518.503%
2017-01-30	34.6550	34.6550	34.6550	34.6550	-0.531%	0	+14,467.883%
2017-01-27	34.8400	34.8400	34.8400	34.8400	+0.375%	0	+14,390.528%
2017-01-26	34.8600	34.8600	34.7100	34.7100	-0.101%	40	+14,444.800%
2017-01-25	34.7450	34.7450	34.7450	34.7450	+0.216%	0	+14,430.148%
2017-01-24	34.8000	34.8000	34.6700	34.6700	-0.929%	12	+14,461.581%
2017-01-20	34.9300	34.9950	34.9300	34.9950	+0.186%	28	+14,326.347%
2017-01-19	34.9300	34.9300	34.9300	34.9300	-0.513%	0	+14,353.192%
2017-01-18	35.1100	35.1100	35.1100	35.1100	+0.028%	0	+14,279.094%
2017-01-17	35.1000	35.1000	35.1000	35.1000	-2.065%	0	+14,283.191%
2017-01-16	35.8400	35.8400	35.8400	35.8400	+0.322%	0	+13,986.217%
2017-01-13	35.7250	35.7250	35.7250	35.7250	+0.705%	0	+14,031.561%
2017-01-12	35.4750	35.4750	35.4750	35.4750	-0.183%	0	+14,131.149%
2017-01-11	35.5400	35.5400	35.5400	35.5400	+0.028%	0	+14,105.121%
2017-01-10	35.5300	35.5300	35.5300	35.5300	+0.254%	0	+14,109.119%
2017-01-09	35.5100	35.5100	35.4400	35.4400	+0.940%	320	+14,145.203%
2017-01-06	35.1100	35.1100	35.1100	35.1100	+0.558%	0	+14,279.094%
2017-01-05	34.9150	34.9150	34.9150	34.9150	+0.460%	0	+14,359.401%
2017-01-03	34.7550	34.7550	34.7550	34.7550	+0.652%	0	+14,425.967%
2016-12-29	34.5300	34.5300	34.5300	34.5300	+0.174%	0	+14,520.620%
2016-12-28	34.4700	34.4700	34.4700	34.4700	+0.834%	0	+14,546.069%
2016-12-22	34.1850	34.1850	34.1850	34.1850	-0.146%	0	+14,668.173%
2016-12-21	34.2350	34.2350	34.2350	34.2350	-0.175%	0	+14,646.604%
2016-12-20	34.2950	34.2950	34.2950	34.2950	+0.646%	0	+14,620.805%
2016-12-19	34.0750	34.0750	34.0750	34.0750	+0.280%	0	+14,715.847%
2016-12-16	33.9800	33.9800	33.9800	33.9800	+0.236%	0	+14,757.269%
2016-12-14	33.9000	33.9000	33.9000	33.9000	+0.133%	0	+14,792.330%
2016-12-12	33.8550	33.8550	33.8550	33.8550	-1.052%	0	+14,812.125%
2016-12-09	34.2150	34.2150	34.2150	34.2150	-0.015%	0	+14,655.224%
2016-12-08	34.2200	34.2200	34.2200	34.2200	+1.138%	0	+14,653.068%

.dark-mode .DSn12v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DSn12v{ color: #333333; background-color: white; border: 2px solid #333333; }FGBLFIRST TRUST GLOBAL EQUITY INC UCITS ETFstock LSE

FGBL
FIRST TRUST GLOBAL EQUITY INC UCITS ETF
stock LSE