UK Markets closed

First Trust Global Funds Plc - First Trust Ipox Europe Equity Opportunities UCITS ETF (FPXE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,540.50+0.90 (+0.06%)
At close: 03:50PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202218.4018.4018.4018.4018.40-
26 Jan 202218.4018.4018.4018.4018.40-
25 Jan 202218.5618.5618.4518.4018.4073
24 Jan 202219.3819.3819.3819.3819.38-
21 Jan 202219.5019.5019.5019.3819.3880
20 Jan 202219.6219.8019.6219.9019.90871
19 Jan 202219.6719.6719.6719.6719.67-
18 Jan 202219.7319.7319.7319.6719.675
17 Jan 202220.1420.1420.1420.1420.1441
14 Jan 202220.1020.1020.1019.9519.958
13 Jan 202220.7620.7620.7620.7620.76-
12 Jan 202220.8420.8420.8420.7620.76445
11 Jan 202220.4720.5820.4720.5620.56101
10 Jan 202220.9420.9420.9420.9420.94-
07 Jan 202221.1421.1421.1420.9420.94201
06 Jan 202221.2121.2121.2121.2521.2540
05 Jan 202221.9922.0021.9921.8621.86300
04 Jan 202222.4122.4122.3921.9921.99182
31 Dec 202122.2422.2422.2422.2422.24-
30 Dec 202122.2622.3022.2622.2422.24101
29 Dec 202122.1122.1122.1122.1322.13280
24 Dec 202121.6821.6821.6821.6821.68-
23 Dec 202121.6821.6821.6821.6821.68-
22 Dec 202121.5821.5821.5821.6821.68500
21 Dec 202121.0921.0921.0921.0921.09-
20 Dec 202121.1521.1521.1521.0921.09600
17 Dec 202121.3221.3221.2521.4021.4010,498
16 Dec 202121.4521.4521.4521.4521.45-
15 Dec 202121.5121.5121.5121.4521.45930
14 Dec 202121.7621.7621.7621.7621.76-
13 Dec 202122.1022.1022.1021.7621.7681
10 Dec 202122.0622.0822.0621.9521.95482
09 Dec 202122.3422.3422.2922.2722.27520
08 Dec 202122.4022.4622.4022.2522.25500
07 Dec 202121.3421.3421.3421.3421.34-
06 Dec 20212,144.502,144.502,142.502,134.002,134.00734
03 Dec 20212,202.502,202.502,173.002,141.002,141.00420
02 Dec 202122.3422.3422.3422.3422.34-
01 Dec 202122.3422.3422.3422.3422.34-
30 Nov 202122.3422.3422.3422.3422.34-
29 Nov 202122.4022.4022.3522.3422.34239
26 Nov 202122.1122.1122.1022.0122.01940
25 Nov 202122.5322.5622.4422.4222.421,376
24 Nov 202122.1622.1622.1522.2922.291,100
23 Nov 202122.6222.6222.3322.3422.34672
22 Nov 202123.1523.1523.1522.9222.92700
19 Nov 202123.0923.2223.0923.1723.177,425
18 Nov 202123.0523.1122.9723.0023.002,641
17 Nov 202123.1323.1623.0523.0023.002,654
16 Nov 202122.9322.9422.9323.0023.00333
15 Nov 202122.8022.8922.8022.8522.85760
12 Nov 202122.7622.7622.6422.7522.751,430
11 Nov 202122.5922.6522.5622.6322.631,806
10 Nov 202122.6222.6222.6222.6222.62-
09 Nov 202122.6522.6522.6322.6222.62140
08 Nov 202122.7022.7022.7022.6822.68442
05 Nov 202122.8422.8422.8422.8422.84-
04 Nov 202122.8322.8322.8322.8422.84200
03 Nov 202122.5522.6922.5522.6422.64119
02 Nov 202122.3822.3822.3822.4222.42100
01 Nov 202122.4022.4022.3522.3622.36150
29 Oct 202122.5622.5622.5622.5622.56-
28 Oct 202122.5622.5622.5622.5622.56-
27 Oct 202122.5622.5622.5622.5622.56-
26 Oct 202122.6022.6022.5522.5622.56550
25 Oct 202122.3522.3522.3522.3522.35-
22 Oct 202122.4422.4522.3822.3522.351,824
21 Oct 202122.2322.2322.2322.3122.3122
20 Oct 202122.1722.1722.1722.2022.202,100
19 Oct 202121.8321.8321.8321.8321.83-
18 Oct 202121.8821.8821.8721.8321.83119
15 Oct 202121.6921.6921.6921.6921.69-
14 Oct 202121.6521.8321.6521.6921.691,763
13 Oct 202121.2021.3521.2021.3121.311,682
12 Oct 202120.9920.9920.9920.9220.92500
11 Oct 202120.9220.9220.9220.9120.91100
08 Oct 202121.1921.1921.0921.0521.0520
07 Oct 202120.9221.3120.9221.2621.261,060
06 Oct 202121.1121.1121.1121.1121.11-
05 Oct 202120.8220.9820.8221.1121.112,020
04 Oct 202120.9320.9320.9320.6820.6830
01 Oct 202120.9520.9520.9120.9520.9529
30 Sept 202121.1321.1321.1321.2221.22100
29 Sept 202121.0621.0621.0621.0821.08160
28 Sept 202121.8921.8921.8921.8921.89-
27 Sept 202121.9721.9721.9721.8921.8950
24 Sept 202122.5322.5322.5322.5322.53-
23 Sept 202122.3922.5422.3922.5322.532,465
22 Sept 202122.1622.1622.0422.1122.112,841
21 Sept 202121.8621.8621.8621.8621.86-
20 Sept 202121.9221.9421.8421.8621.8615,355
17 Sept 202122.4922.4922.4922.2622.261,500
16 Sept 202122.2122.3322.2122.3222.32780
15 Sept 202122.0822.0922.0822.0522.051,350
14 Sept 202122.0022.0022.0022.0922.09200
13 Sept 202122.0122.0122.0121.9721.9720
10 Sept 202122.3322.3322.2622.2522.25550
09 Sept 202122.2222.2222.2222.2222.22-
08 Sept 202122.3322.3322.3322.2222.22102
07 Sept 202122.6622.6622.6622.6622.66-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...