UK markets open in 40 minutes
NIKKEI 225
27,885.87 +65.47 (+0.24%) HANG SENG
19,334.30 -183.99 (-0.94%) CRUDE OIL
77.52 +0.59 (+0.77%) GOLD FUTURES
1,781.40 +0.10 (+0.01%) DOW
33,947.10 -482.78 (-1.40%) BTC-GBP
13,963.14 -308.64 (-2.16%)
First Trust NYSE Arca Biotechnology UCITS ETF (FBT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:55PM GMT
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2022 | 0.00 | 0.00 | 0.00 | 1,568.70 | 1,568.70 | 360 |
| 02 Dec 2022 | 1,538.22 | 1,538.22 | 1,538.22 | 1,561.60 | 1,561.60 | 87 |
| 01 Dec 2022 | 1,559.30 | 1,559.30 | 1,559.30 | 1,559.30 | 1,559.30 | - |
| 30 Nov 2022 | 1,539.36 | 1,539.36 | 1,539.36 | 1,547.10 | 1,547.10 | 280 |
| 29 Nov 2022 | 1,537.40 | 1,537.40 | 1,537.40 | 1,537.40 | 1,537.40 | - |
| 28 Nov 2022 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.60 | 1,550.60 | 750 |
| 25 Nov 2022 | 1,542.80 | 1,542.80 | 1,542.80 | 1,542.80 | 1,542.80 | - |
| 24 Nov 2022 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | - |
| 23 Nov 2022 | 1,544.90 | 1,544.90 | 1,544.90 | 1,544.90 | 1,544.90 | - |
| 22 Nov 2022 | 1,552.20 | 1,552.20 | 1,552.20 | 1,552.20 | 1,552.20 | - |
| 21 Nov 2022 | 1,571.70 | 1,571.70 | 1,571.70 | 1,571.70 | 1,571.70 | - |
| 18 Nov 2022 | 1,544.40 | 1,563.40 | 1,544.00 | 1,554.20 | 1,554.20 | 2,501 |
| 17 Nov 2022 | 1,551.50 | 1,551.50 | 1,551.50 | 1,551.50 | 1,551.50 | - |
| 16 Nov 2022 | 1,571.60 | 1,571.60 | 1,559.80 | 1,558.30 | 1,558.30 | 105 |
| 15 Nov 2022 | 1,574.57 | 1,574.57 | 1,574.57 | 1,578.40 | 1,578.40 | 15 |
| 14 Nov 2022 | 1,595.30 | 1,595.30 | 1,595.30 | 1,595.30 | 1,595.30 | - |
| 11 Nov 2022 | 1,560.80 | 1,560.80 | 1,560.80 | 1,560.80 | 1,560.80 | - |
| 10 Nov 2022 | 1,576.40 | 1,576.40 | 1,576.40 | 1,577.60 | 1,577.60 | 5,935 |
| 09 Nov 2022 | 1,583.20 | 1,583.20 | 1,583.20 | 1,583.20 | 1,583.20 | - |
| 08 Nov 2022 | 1,561.90 | 1,561.90 | 1,561.90 | 1,561.90 | 1,561.90 | - |
| 07 Nov 2022 | 1,546.10 | 1,546.10 | 1,546.10 | 1,546.10 | 1,546.10 | - |
| 04 Nov 2022 | 1,565.40 | 1,565.40 | 1,552.80 | 1,548.30 | 1,548.30 | 478 |
| 03 Nov 2022 | 1,567.98 | 1,567.98 | 1,567.98 | 1,567.50 | 1,567.50 | 15 |
| 02 Nov 2022 | 1,544.97 | 1,544.97 | 1,544.97 | 1,560.40 | 1,560.40 | 191 |
| 01 Nov 2022 | 1,536.60 | 1,539.93 | 1,536.60 | 1,547.80 | 1,547.80 | 104 |
| 31 Oct 2022 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - |
| 28 Oct 2022 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | - |
| 27 Oct 2022 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | - |
| 26 Oct 2022 | 1,500.21 | 1,500.21 | 1,500.21 | 1,525.20 | 1,525.20 | 7 |
| 25 Oct 2022 | 1,479.98 | 1,479.98 | 1,479.98 | 1,498.20 | 1,498.20 | 4 |
| 24 Oct 2022 | 1,479.34 | 1,479.34 | 1,479.34 | 1,488.90 | 1,488.90 | 406 |
| 21 Oct 2022 | 1,476.70 | 1,476.70 | 1,476.70 | 1,476.70 | 1,476.70 | - |
| 20 Oct 2022 | 1,462.70 | 1,462.70 | 1,462.70 | 1,467.30 | 1,467.30 | 136 |
| 19 Oct 2022 | 1,480.90 | 1,480.90 | 1,480.90 | 1,480.90 | 1,480.90 | - |
| 18 Oct 2022 | 1,508.20 | 1,508.20 | 1,508.20 | 1,508.20 | 1,508.20 | - |
| 17 Oct 2022 | 1,478.80 | 1,478.80 | 1,478.80 | 1,478.80 | 1,478.80 | - |
| 14 Oct 2022 | 1,482.80 | 1,482.80 | 1,482.80 | 1,482.80 | 1,482.80 | - |
| 13 Oct 2022 | 1,454.70 | 1,454.70 | 1,454.70 | 1,454.70 | 1,454.70 | - |
| 12 Oct 2022 | 1,478.80 | 1,478.80 | 1,473.80 | 1,473.20 | 1,473.20 | 292 |
| 11 Oct 2022 | 1,469.20 | 1,469.20 | 1,469.20 | 1,469.20 | 1,469.20 | - |
| 10 Oct 2022 | 1,468.80 | 1,468.80 | 1,468.80 | 1,468.80 | 1,468.80 | - |
| 07 Oct 2022 | 1,503.40 | 1,503.40 | 1,503.40 | 1,498.60 | 1,498.60 | 417 |
| 06 Oct 2022 | 1,514.20 | 1,514.20 | 1,514.20 | 1,514.20 | 1,514.20 | - |
| 05 Oct 2022 | 1,492.01 | 1,492.01 | 1,484.99 | 1,486.00 | 1,486.00 | 56 |
| 04 Oct 2022 | 1,466.20 | 1,483.43 | 1,466.20 | 1,469.60 | 1,469.60 | 1,224 |
| 03 Oct 2022 | 1,453.81 | 1,453.81 | 1,449.19 | 1,453.60 | 1,453.60 | 214 |
| 30 Sept 2022 | 1,481.80 | 1,481.80 | 1,481.80 | 1,481.80 | 1,481.80 | - |
| 29 Sept 2022 | 1,490.98 | 1,491.15 | 1,490.98 | 1,464.50 | 1,464.50 | 283 |
| 28 Sept 2022 | 1,478.40 | 1,478.60 | 1,478.40 | 1,517.10 | 1,517.10 | 6,361 |
| 27 Sept 2022 | 1,474.37 | 1,474.37 | 1,474.37 | 1,479.30 | 1,479.30 | 30 |
| 26 Sept 2022 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 6,000 |
| 23 Sept 2022 | 1,438.20 | 1,438.20 | 1,438.00 | 1,453.70 | 1,453.70 | 515 |
| 22 Sept 2022 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | - |
| 21 Sept 2022 | 1,482.57 | 1,482.57 | 1,482.57 | 1,479.00 | 1,479.00 | 313 |
| 20 Sept 2022 | 1,473.90 | 1,473.90 | 1,473.90 | 1,473.90 | 1,473.90 | - |
| 16 Sept 2022 | 1,491.03 | 1,491.03 | 1,491.03 | 1,479.10 | 1,479.10 | 66 |
| 15 Sept 2022 | 1,483.10 | 1,483.10 | 1,483.10 | 1,483.10 | 1,483.10 | - |
| 14 Sept 2022 | 1,466.38 | 1,466.38 | 1,466.38 | 1,469.90 | 1,469.90 | 5 |
| 13 Sept 2022 | 1,491.58 | 1,491.58 | 1,491.58 | 1,488.70 | 1,488.70 | 5 |
| 12 Sept 2022 | 1,513.40 | 1,513.40 | 1,513.40 | 1,513.40 | 1,513.40 | - |
| 09 Sept 2022 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | - |
| 08 Sept 2022 | 1,518.20 | 1,518.20 | 1,518.20 | 1,518.20 | 1,518.20 | - |
| 07 Sept 2022 | 1,457.70 | 1,457.70 | 1,457.70 | 1,457.70 | 1,457.70 | - |
| 06 Sept 2022 | 1,469.64 | 1,469.64 | 1,469.64 | 1,448.80 | 1,448.80 | 7 |
| 05 Sept 2022 | 1,458.00 | 1,469.25 | 1,458.00 | 1,465.70 | 1,465.70 | 135 |
| 02 Sept 2022 | 1,474.45 | 1,474.45 | 1,474.45 | 1,483.10 | 1,483.10 | 57 |
| 01 Sept 2022 | 1,426.58 | 1,426.58 | 1,426.58 | 1,445.00 | 1,445.00 | 213 |
| 31 Aug 2022 | 1,436.10 | 1,436.10 | 1,436.10 | 1,436.10 | 1,436.10 | - |
| 30 Aug 2022 | 1,446.60 | 1,446.60 | 1,433.78 | 1,430.60 | 1,430.60 | 91 |
| 26 Aug 2022 | 1,456.30 | 1,456.30 | 1,456.30 | 1,456.30 | 1,456.30 | - |
| 25 Aug 2022 | 1,474.90 | 1,474.90 | 1,474.90 | 1,474.90 | 1,474.90 | - |
| 24 Aug 2022 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | - |
| 23 Aug 2022 | 1,461.60 | 1,462.14 | 1,461.60 | 1,443.10 | 1,443.10 | 1,368 |
| 22 Aug 2022 | 1,475.50 | 1,475.50 | 1,475.50 | 1,475.50 | 1,475.50 | - |
| 19 Aug 2022 | 1,475.20 | 1,475.20 | 1,475.20 | 1,475.20 | 1,475.20 | - |
| 18 Aug 2022 | 1,469.90 | 1,469.90 | 1,469.90 | 1,469.90 | 1,469.90 | - |
| 17 Aug 2022 | 1,476.80 | 1,476.80 | 1,476.80 | 1,476.80 | 1,476.80 | - |
| 16 Aug 2022 | 1,517.29 | 1,517.29 | 1,517.29 | 1,493.80 | 1,493.80 | 14 |
| 15 Aug 2022 | 1,484.37 | 1,484.37 | 1,484.37 | 1,497.30 | 1,497.30 | 5 |
| 12 Aug 2022 | 1,477.79 | 1,477.79 | 1,477.79 | 1,482.30 | 1,482.30 | 25 |
| 11 Aug 2022 | 1,491.30 | 1,491.30 | 1,491.30 | 1,491.30 | 1,491.30 | - |
| 10 Aug 2022 | 1,473.30 | 1,473.30 | 1,473.30 | 1,473.30 | 1,473.30 | - |
| 09 Aug 2022 | 1,509.51 | 1,509.51 | 1,509.51 | 1,488.80 | 1,488.80 | 16 |
| 08 Aug 2022 | 1,511.20 | 1,511.20 | 1,511.20 | 1,512.30 | 1,512.30 | 6,000 |
| 05 Aug 2022 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | - |
| 04 Aug 2022 | 1,460.60 | 1,472.82 | 1,460.60 | 1,472.10 | 1,472.10 | 4,752 |
| 03 Aug 2022 | 1,406.00 | 1,432.74 | 1,402.80 | 1,458.80 | 1,458.80 | 4,761 |
| 02 Aug 2022 | 1,371.20 | 1,372.15 | 1,371.20 | 1,396.00 | 1,396.00 | 232 |
| 01 Aug 2022 | 1,403.20 | 1,403.20 | 1,383.19 | 1,395.90 | 1,395.90 | 8,865 |
| 29 Jul 2022 | 1,411.00 | 1,411.00 | 1,411.00 | 1,398.00 | 1,398.00 | 2,372 |
| 28 Jul 2022 | 1,403.59 | 1,403.59 | 1,403.59 | 1,401.40 | 1,401.40 | 13 |
| 27 Jul 2022 | 1,404.99 | 1,404.99 | 1,404.99 | 1,401.00 | 1,401.00 | 43 |
| 26 Jul 2022 | 1,401.98 | 1,401.98 | 1,401.98 | 1,397.50 | 1,397.50 | 17 |
| 25 Jul 2022 | 1,411.80 | 1,411.80 | 1,402.02 | 1,396.40 | 1,396.40 | 73 |
| 22 Jul 2022 | 1,419.40 | 1,419.40 | 1,419.40 | 1,419.40 | 1,419.40 | - |
| 21 Jul 2022 | 1,420.94 | 1,429.21 | 1,420.94 | 1,439.70 | 1,439.70 | 54 |
| 20 Jul 2022 | 1,432.60 | 1,432.60 | 1,432.60 | 1,432.60 | 1,432.60 | - |
| 19 Jul 2022 | 1,418.40 | 1,418.40 | 1,418.40 | 1,418.40 | 1,418.40 | - |
| 18 Jul 2022 | 1,443.80 | 1,445.00 | 1,443.80 | 1,426.50 | 1,426.50 | 6,000 |
| 15 Jul 2022 | 1,425.70 | 1,425.70 | 1,425.70 | 1,425.70 | 1,425.70 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
