UK markets open in 7 hours 58 minutes
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.62 -0.11 (-0.13%) GOLD FUTURES
2,394.20 -3.80 (-0.16%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,079.27 +1,517.46 (+3.06%)
First Trust Exchange-Traded Fund - First Trust Dow Jones Internet Index Fund (0IND.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 02:36PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 197.05 | 197.05 | 197.05 | 197.05 | 197.05 | 36 |
| 17 Apr 2024 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | 294 |
| 16 Apr 2024 | 198.54 | 198.54 | 198.54 | 198.54 | 198.54 | 75 |
| 15 Apr 2024 | 201.18 | 201.18 | 199.54 | 199.57 | 199.57 | 1,269 |
| 12 Apr 2024 | 204.93 | 204.95 | 204.93 | 204.95 | 204.95 | 1,881 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 204.99 | 204.99 | 204.99 | 204.99 | 204.99 | 12 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 206.75 | 206.75 | 206.75 | 206.75 | 206.75 | 8 |
| 05 Apr 2024 | 204.50 | 204.50 | 204.49 | 204.49 | 204.49 | 1,547 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 203.65 | 203.85 | 203.65 | 203.73 | 203.73 | 3,387 |
| 02 Apr 2024 | 201.56 | 201.62 | 201.56 | 201.56 | 201.56 | 1,018 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 200.58 | 201.60 | 200.54 | 201.60 | 201.60 | 2,949 |
| 18 Mar 2024 | 202.31 | 202.37 | 202.31 | 202.31 | 202.31 | 1,666 |
| 15 Mar 2024 | 200.01 | 200.01 | 200.00 | 200.00 | 200.00 | 1,920 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 200.90 | 202.42 | 200.84 | 202.39 | 202.39 | 3,789 |
| 11 Mar 2024 | 201.00 | 201.02 | 201.00 | 201.02 | 201.02 | 800 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 202.06 | 202.06 | 200.28 | 200.28 | 200.28 | 888 |
| 05 Mar 2024 | 201.73 | 201.73 | 199.78 | 199.78 | 199.78 | 561 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 200.11 | 200.11 | 200.11 | 200.11 | 200.11 | 10 |
| 23 Feb 2024 | 201.50 | 201.50 | 201.47 | 201.47 | 201.47 | 550 |
| 22 Feb 2024 | 199.48 | 199.48 | 199.48 | 199.48 | 199.48 | 100 |
| 21 Feb 2024 | 194.69 | 195.14 | 194.69 | 195.14 | 195.14 | 274 |
| 20 Feb 2024 | 197.96 | 197.97 | 195.85 | 195.85 | 195.85 | 1,678 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 200.76 | 201.15 | 200.76 | 201.15 | 201.15 | 438 |
| 13 Feb 2024 | 196.82 | 199.97 | 196.82 | 199.96 | 199.96 | 2,337 |
| 12 Feb 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | 41 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 199.52 | 199.52 | 199.52 | 199.52 | 199.52 | 147 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 198.17 | 198.17 | 198.17 | 198.17 | 198.17 | 50 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 193.70 | 193.86 | 193.67 | 193.86 | 193.86 | 2,138 |
| 31 Jan 2024 | 193.59 | 193.59 | 193.59 | 193.59 | 193.59 | 22 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 192.73 | 192.73 | 192.73 | 192.73 | 192.73 | 2 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 186.86 | 186.86 | 186.86 | 186.86 | 186.86 | 27 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | 93 |
| 11 Jan 2024 | 189.23 | 189.23 | 186.56 | 186.95 | 186.95 | 818 |
| 10 Jan 2024 | 186.31 | 187.01 | 186.31 | 187.01 | 187.01 | 106 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 182.51 | 182.52 | 182.51 | 182.51 | 182.51 | 2,247 |
| 05 Jan 2024 | 179.05 | 179.05 | 179.05 | 179.05 | 179.05 | 2 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 180.18 | 180.18 | 180.18 | 180.18 | 180.18 | 14 |
| 02 Jan 2024 | 183.68 | 183.68 | 183.68 | 183.68 | 183.68 | 135 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 186.41 | 186.41 | 186.41 | 186.41 | 186.41 | 1 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 184.96 | 185.21 | 184.96 | 185.21 | 185.21 | 314 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 183.51 | 183.51 | 183.51 | 183.51 | 183.51 | 100 |
| 13 Dec 2023 | 177.90 | 177.90 | 177.79 | 177.83 | 177.83 | 3,279 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 173.22 | 175.16 | 173.22 | 175.16 | 175.16 | 301 |
| 07 Dec 2023 | 173.54 | 173.54 | 173.36 | 173.36 | 173.36 | 267 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | 10 |
| 30 Nov 2023 | 170.64 | 170.64 | 170.64 | 170.64 | 170.64 | 58 |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | 169.35 | 169.35 | 169.35 | 169.35 | 169.35 | 28 |
| 24 Nov 2023 | 167.95 | 167.95 | 167.95 | 167.95 | 167.95 | 289 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.