Shares Magazine
1,388.00p+11.00 (+0.80%)11 Apr 2025, 16:35
First Trust Global Funds Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 1394.20p | 1396.40p | 1388.00p | 1388.00p | 7,568 |
| Apr 10, 2025 | 1429.20p | 1429.20p | 1429.20p | 1377.00p | 6,000 |
| Apr 7, 2025 | 1433.60p | 1433.60p | 1410.20p | 1429.90p | 5,791 |
| Apr 4, 2025 | 1491.80p | 1491.80p | 1489.60p | 1482.80p | 358 |
| Apr 3, 2025 | 1524.60p | 1524.60p | 1519.20p | 1521.20p | 324 |
| Apr 2, 2025 | 1557.27p | 1557.27p | 1557.27p | 1562.10p | 75 |
| Apr 1, 2025 | 1608.20p | 1608.20p | 1603.20p | 1590.70p | 1,043 |
| Mar 31, 2025 | 1580.80p | 1580.80p | 1576.00p | 1590.30p | 6,512 |
| Mar 27, 2025 | 1578.88p | 1585.31p | 1578.88p | 1581.60p | 3,571 |
| Mar 26, 2025 | 1590.60p | 1594.94p | 1590.60p | 1580.60p | 1,047 |
| Mar 25, 2025 | 1614.00p | 1614.00p | 1593.60p | 1593.60p | 844 |
| Mar 24, 2025 | 1612.20p | 1612.20p | 1612.20p | 1615.00p | 45 |
| Mar 19, 2025 | 1583.30p | 1583.30p | 1583.30p | 1596.40p | 1,365 |
| Mar 18, 2025 | 1602.80p | 1602.80p | 1594.60p | 1594.60p | 757 |
| Mar 17, 2025 | 1600.60p | 1600.60p | 1600.60p | 1607.90p | 15 |
| Mar 14, 2025 | 1591.00p | 1591.00p | 1591.00p | 1604.40p | 500 |
| Mar 11, 2025 | 1627.00p | 1627.00p | 1627.00p | 1592.50p | 150 |
| Mar 10, 2025 | 1643.40p | 1643.40p | 1643.40p | 1652.00p | 150 |
| Mar 4, 2025 | 1652.47p | 1652.47p | 1650.60p | 1642.40p | 1,339 |
| Mar 3, 2025 | 1713.40p | 1713.40p | 1713.40p | 1678.90p | 13 |
| Feb 25, 2025 | 1731.40p | 1731.40p | 1707.00p | 1707.10p | 297 |
| Feb 24, 2025 | 1724.00p | 1730.40p | 1720.80p | 1730.40p | 6,330 |
| Feb 21, 2025 | 1734.18p | 1734.18p | 1734.18p | 1728.60p | 195 |
| Feb 19, 2025 | 1729.80p | 1729.80p | 1729.80p | 1733.00p | 30 |
| Feb 17, 2025 | 1716.00p | 1716.00p | 1710.08p | 1712.50p | 478 |
| Feb 14, 2025 | 1722.20p | 1723.00p | 1722.20p | 1712.30p | 371 |
| Feb 13, 2025 | 1701.00p | 1712.92p | 1701.00p | 1712.90p | 696 |
| Feb 12, 2025 | 1703.60p | 1705.80p | 1695.20p | 1694.90p | 2,050 |
| Feb 11, 2025 | 1706.00p | 1706.00p | 1703.40p | 1703.70p | 3,662 |
| Feb 6, 2025 | 1804.80p | 1809.18p | 1789.00p | 1788.10p | 3,346 |
| Feb 5, 2025 | 1773.80p | 1773.80p | 1773.80p | 1784.40p | 150 |
| Feb 4, 2025 | 1751.60p | 1758.20p | 1751.60p | 1759.90p | 396 |
| Feb 3, 2025 | 1772.40p | 1782.11p | 1765.33p | 1774.50p | 325 |
| Jan 31, 2025 | 1807.60p | 1807.60p | 1802.60p | 1804.70p | 2,008 |
| Jan 28, 2025 | 1765.20p | 1772.20p | 1765.20p | 1770.90p | 1,233 |
| Jan 27, 2025 | 1746.96p | 1746.96p | 1746.96p | 1773.00p | 1,000 |
| Jan 24, 2025 | 1758.60p | 1765.20p | 1758.26p | 1765.20p | 2,028 |
| Jan 23, 2025 | 1755.80p | 1762.80p | 1748.00p | 1762.80p | 7,954 |
| Jan 22, 2025 | 1772.00p | 1778.60p | 1772.00p | 1769.50p | 430 |
| Jan 21, 2025 | 1754.60p | 1756.20p | 1754.60p | 1756.80p | 300 |
| Jan 17, 2025 | 1747.60p | 1755.65p | 1747.60p | 1742.30p | 151 |
| Jan 16, 2025 | 1745.00p | 1745.00p | 1736.60p | 1736.60p | 6,207 |
| Jan 15, 2025 | 1732.75p | 1732.85p | 1732.75p | 1731.00p | 1,136 |
| Jan 14, 2025 | 1765.80p | 1768.95p | 1758.80p | 1745.00p | 396 |
| Jan 13, 2025 | 1714.40p | 1739.40p | 1714.40p | 1745.90p | 669 |
| Jan 10, 2025 | 1705.60p | 1705.60p | 1705.60p | 1704.70p | 150 |
| Jan 8, 2025 | 1685.40p | 1685.40p | 1685.40p | 1685.00p | 150 |
| Jan 2, 2025 | 1615.20p | 1638.72p | 1615.20p | 1664.70p | 171 |
| Dec 27, 2024 | 1629.64p | 1629.64p | 1626.79p | 1626.20p | 8 |
| Dec 18, 2024 | 1656.51p | 1656.51p | 1656.51p | 1654.70p | 1,061 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.