UK markets closed

First Trust Global Equity Income B USD (GINC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,535.00-32.00 (-0.90%)
At close: 11:28AM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20243,507.313,507.313,507.313,535.003,535.00327
13 Jun 20243,571.003,583.723,550.963,567.003,567.00709
12 Jun 20243,568.003,594.653,568.003,578.003,578.00520
11 Jun 20243,625.003,625.003,561.003,578.003,578.003,115
10 Jun 20243,620.003,620.003,607.953,607.003,607.00982
07 Jun 20243,653.003,653.003,639.933,631.003,631.001,387
06 Jun 20243,651.003,651.003,630.233,633.003,633.005,715
05 Jun 20243,641.003,641.003,599.003,620.003,620.002,294
04 Jun 20243,612.003,659.723,612.003,622.003,622.003,725
03 Jun 20243,684.003,715.243,656.313,664.503,664.503,250
31 May 20243,671.513,671.513,671.513,659.003,659.0049
30 May 20243,654.003,654.003,625.003,645.003,645.001,305
29 May 20243,675.003,677.793,656.003,656.003,656.001,239
28 May 20243,665.003,706.003,665.003,681.003,681.00689
24 May 20243,668.743,680.593,668.743,664.003,664.001,210
23 May 20243,666.843,666.843,666.843,671.503,671.5069
22 May 20243,726.423,726.423,714.463,687.503,687.501,544
21 May 20243,710.003,747.003,706.323,728.003,728.006,246
20 May 20243,763.003,763.003,721.473,738.503,738.504,229
17 May 20243,719.773,721.573,719.773,732.003,732.00359
16 May 20243,742.003,764.003,705.413,725.503,725.507,890
15 May 20243,742.533,742.533,704.713,712.503,712.50392
14 May 20243,744.003,745.003,708.413,722.503,722.505,209
13 May 20243,741.003,744.003,738.663,727.503,727.50843
10 May 20243,741.833,741.833,722.273,724.503,724.50241
09 May 20243,689.503,689.503,689.503,689.503,689.50-
08 May 20243,695.663,695.663,657.933,674.503,674.501,808
07 May 20243,660.003,683.983,648.613,679.503,679.50564
03 May 20243,630.003,630.003,603.003,606.003,606.001,836
02 May 20243,594.003,594.003,592.003,592.003,592.0034
01 May 20243,591.003,591.003,591.003,591.003,591.00-
30 Apr 20243,624.003,655.003,613.003,638.003,638.001,673
29 Apr 20243,662.003,662.003,662.003,662.003,662.00343
26 Apr 20243,640.003,640.003,640.003,640.003,640.00-
25 Apr 20243,642.003,642.003,612.003,601.503,601.501,500
24 Apr 20243,615.003,656.143,615.003,625.503,625.50970
23 Apr 20243,626.283,626.283,624.003,635.003,635.00212
22 Apr 20243,630.503,630.503,630.503,630.503,630.50-
19 Apr 20243,581.003,581.003,581.003,595.003,595.001,567
18 Apr 20243,567.003,567.003,567.003,567.003,567.00-
17 Apr 20243,569.003,569.003,525.003,525.003,525.001,513
16 Apr 20243,569.003,569.003,512.003,533.003,533.002,919
15 Apr 20243,615.003,628.643,600.003,591.003,591.004,373
12 Apr 20243,619.003,621.053,611.003,597.503,597.506,367
11 Apr 20243,611.003,611.003,579.263,593.003,593.00896
10 Apr 20243,620.003,650.803,589.003,589.003,589.003,717
09 Apr 20243,595.003,597.993,595.003,595.003,595.001,221
08 Apr 20243,642.643,642.643,642.643,625.003,625.001,920
05 Apr 20243,610.003,610.003,570.003,592.003,592.003,138
04 Apr 20243,623.003,623.003,623.003,623.003,623.00-
03 Apr 20243,598.003,598.003,566.563,597.003,597.00879
02 Apr 20243,561.003,611.713,561.003,584.503,584.501,385
28 Mar 20243,543.003,571.803,539.363,550.003,550.004,632
27 Mar 20243,549.503,549.503,549.503,549.503,549.50-
26 Mar 20243,525.003,560.803,525.003,545.003,545.003,362
25 Mar 20243,549.863,549.863,546.003,539.003,539.00694
22 Mar 20243,542.003,558.003,542.003,541.003,541.002,448
21 Mar 20243,539.503,539.503,539.503,539.503,539.50-
20 Mar 20243,485.143,488.003,485.143,499.503,499.50358
19 Mar 20243,485.003,517.863,485.003,509.503,509.503,355
18 Mar 20243,522.003,523.003,486.343,503.503,503.505,364
15 Mar 20243,493.003,494.003,492.003,501.503,501.505,490
14 Mar 20243,535.003,535.383,486.003,504.003,504.002,531
13 Mar 20243,516.503,516.503,516.503,516.503,516.50-
12 Mar 20243,523.003,535.003,520.003,509.503,509.507,326
11 Mar 20243,453.003,496.003,453.003,484.003,484.004,178
08 Mar 20243,507.993,507.993,507.993,484.003,484.001,385
07 Mar 20243,515.003,524.033,491.003,498.503,498.507,205
06 Mar 20243,513.003,519.003,510.933,494.003,494.001,342
05 Mar 20243,494.003,499.773,486.863,482.503,482.509,665
04 Mar 20243,474.003,505.863,473.003,501.003,501.002,502
01 Mar 20243,488.003,528.003,488.003,513.003,513.002,608
29 Feb 20243,473.003,475.203,472.003,487.003,487.003,878
28 Feb 20243,499.003,499.003,493.863,483.503,483.50427
27 Feb 20243,461.003,461.003,461.003,485.003,485.0092
26 Feb 20243,468.003,470.143,468.003,478.003,478.002,190
23 Feb 20243,487.003,509.293,484.143,505.003,505.003,795
22 Feb 20243,493.003,500.003,493.003,510.503,510.501,009
21 Feb 20243,500.003,500.003,500.003,487.503,487.5025
20 Feb 20243,467.003,467.003,467.003,467.003,467.00-
19 Feb 20243,473.003,473.003,473.003,473.003,473.00-
16 Feb 20243,470.503,470.503,470.503,470.503,470.50-
15 Feb 20243,449.003,457.773,449.003,439.503,439.501,400
14 Feb 20243,435.003,436.003,391.143,422.503,422.501,147
13 Feb 20243,404.003,407.003,404.003,407.003,407.003,700
12 Feb 20243,389.143,389.143,389.143,424.003,424.00483
09 Feb 20243,407.003,424.003,386.143,384.503,384.501,461
08 Feb 20243,386.003,388.073,386.003,405.503,405.50582
07 Feb 20243,442.003,442.003,436.833,410.003,410.001,781
06 Feb 20243,442.003,446.953,442.003,428.503,428.502,662
05 Feb 20243,427.003,442.003,427.003,412.003,412.001,323
02 Feb 20243,425.003,425.003,415.933,406.003,406.00789
01 Feb 20243,431.003,431.003,427.003,387.003,387.00244
31 Jan 20243,430.003,444.013,430.003,415.503,415.501,110
30 Jan 20243,418.003,418.003,415.863,410.503,410.50730
29 Jan 20243,410.003,410.003,408.563,389.003,389.00670
26 Jan 20243,382.003,382.003,382.003,382.003,382.00-
25 Jan 20243,366.003,366.003,366.003,366.003,366.00-
24 Jan 20243,367.003,367.003,367.003,357.503,357.50128
23 Jan 20243,329.003,329.003,326.003,328.003,328.001,433
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...