1. Share Prices

  2. First Trust Global Funds Public Limited Company FIRSTTRUSTNYSEARCABIOTECHUCITS (FBT)

1,704.70p+2.10 (+0.12%)10 Jan 2025, 14:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

First Trust Global Funds Public Limited Company Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 10, 20251705.60p1705.60p1705.60p1704.70p150
Jan 8, 20251685.40p1685.40p1685.40p1685.00p150
Jan 2, 20251615.20p1638.72p1615.20p1664.70p171
Dec 27, 20241629.64p1629.64p1626.79p1626.20p8
Dec 18, 20241656.51p1656.51p1656.51p1654.70p1,061
Dec 17, 20241641.39p1641.39p1641.39p1646.30p769
Dec 11, 20241674.40p1674.40p1663.00p1663.00p1,911
Dec 6, 20241665.20p1690.30p1665.20p1678.00p175
Dec 4, 20241657.40p1676.60p1657.40p1676.00p336
Dec 2, 20241678.73p1678.73p1678.73p1675.70p20
Nov 29, 20241670.76p1680.79p1670.76p1674.80p2
Nov 28, 20241690.00p1690.28p1683.91p1689.00p575
Nov 27, 20241668.94p1668.94p1668.94p1675.10p1,790
Nov 26, 20241658.40p1658.40p1658.40p1661.00p150
Nov 22, 20241631.20p1640.13p1631.20p1645.80p210
Nov 14, 20241687.15p1687.15p1687.15p1665.90p651
Nov 13, 20241686.60p1686.60p1686.60p1689.70p5
Nov 12, 20241695.29p1695.29p1680.18p1684.50p344
Nov 8, 20241676.05p1676.05p1676.05p1680.80p316
Nov 7, 20241667.80p1667.80p1666.80p1670.70p300
Nov 6, 20241691.40p1691.40p1659.20p1659.20p3,832
Nov 5, 20241631.70p1631.70p1631.70p1636.80p600
Nov 4, 20241644.00p1644.00p1644.00p1642.00p25
Nov 1, 20241615.14p1619.28p1615.14p1628.80p23
Oct 29, 20241586.80p1586.80p1586.80p1588.90p82
Oct 28, 20241588.20p1588.20p1588.20p1590.30p371
Oct 17, 20241633.40p1633.60p1615.80p1618.70p3,401
Oct 15, 20241603.86p1613.67p1603.86p1613.70p637
Oct 11, 20241581.53p1600.37p1581.53p1600.30p6
Oct 9, 20241579.39p1579.39p1573.75p1579.60p483
Oct 4, 20241593.56p1595.79p1593.56p1590.00p1,001
Oct 3, 20241591.18p1591.18p1591.18p1591.60p431
Oct 2, 20241569.59p1573.94p1569.50p1582.00p2,331
Oct 1, 20241568.20p1574.67p1568.20p1568.20p171
Sep 30, 20241560.60p1560.60p1557.79p1568.10p396
Sep 26, 20241549.40p1557.38p1538.34p1547.00p2,481
Sep 25, 20241553.73p1553.73p1553.73p1539.20p12
Sep 24, 20241566.00p1566.00p1549.19p1552.80p63
Sep 23, 20241572.20p1583.68p1561.20p1561.20p2,417
Sep 20, 20241573.60p1585.90p1573.60p1576.00p706
Sep 18, 20241577.79p1577.79p1577.79p1584.30p192
Sep 17, 20241596.80p1601.60p1596.80p1602.30p4,490
Sep 11, 20241549.84p1554.06p1549.84p1563.40p97
Sep 10, 20241552.00p1552.00p1550.23p1552.00p1,874
Sep 9, 20241543.83p1543.83p1540.00p1548.60p2,472
Sep 3, 20241593.36p1593.36p1580.98p1577.80p47
Sep 2, 20241588.26p1588.26p1588.26p1584.70p22
Aug 28, 20241574.00p1574.00p1574.00p1571.50p150
Aug 23, 20241579.82p1579.82p1579.82p1578.00p102
Aug 22, 20241602.20p1602.20p1602.20p1590.80p362
123
Showing 1 to 50 of 138

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Clarkson PLC4,275.009.90
Goodwin PLC7,420.003.34
Syncona Limited94.003.07
Playtech PLC705.002.77
4Imprint Group PLC4,815.002.45
Harbourvest Global Private Equity Limited2,565.002.19

Fallers

CompanyPrice% Chg
Cmc Markets PLC232.00-8.84
Wizz Air Holdings PLC1,229.00-7.59
Jupiter Fund Management PLC80.00-7.41
Alpha Group International PLC2,180.00-6.84
Kier Group PLC130.20-5.92
Greggs PLC2,082.00-5.79
Risers/fallers data from previous trading day.