Australia markets open in 31 minutes

FIRST TRUST GLOBAL FUNDS PLC - First Trust Global Capital Strength ESG Leaders UCITS ETF Class A USD (CESG.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
35.73-0.01 (-0.01%)
At close: 02:17PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202435.6535.6535.6535.7335.7332
01 May 202435.7435.7435.7435.7435.74-
30 Apr 202435.8335.8335.8335.8735.87120
29 Apr 202436.0636.0636.0636.0636.06-
26 Apr 202436.0236.0236.0236.0236.02-
25 Apr 202435.9535.9535.9535.9535.95-
24 Apr 202435.9735.9735.9735.9735.97-
23 Apr 202436.1336.1336.1336.1336.13-
22 Apr 202435.8535.8535.8535.8535.85-
19 Apr 202435.6835.6835.6835.6835.68-
18 Apr 202435.7435.7435.7435.7435.74-
17 Apr 202435.4635.4635.4635.4635.46-
16 Apr 202435.5235.5235.5235.5235.52-
15 Apr 202436.0036.0036.0036.0036.00-
12 Apr 202436.1536.1536.1536.0936.09598
11 Apr 202436.2136.2136.2136.2136.21-
10 Apr 202436.4036.4036.4036.4036.40-
09 Apr 202436.6336.6336.6336.6336.63-
08 Apr 202436.6836.6836.6836.6836.68-
05 Apr 202436.6036.6036.6036.6036.60-
04 Apr 202436.9136.9136.9136.9136.91-
03 Apr 202436.7636.7636.7636.7636.76-
02 Apr 202437.1737.1737.1736.7236.7297
28 Mar 202437.1937.2137.1937.2937.29225
27 Mar 202437.0537.0536.9937.0637.061,000
26 Mar 202437.1837.1837.1837.0737.071
25 Mar 202436.9936.9936.9937.0437.04150
22 Mar 202437.2437.2437.1237.1737.17266
21 Mar 202437.4437.4437.4437.4437.44-
20 Mar 202437.1937.3337.1937.2637.26424
19 Mar 202437.1437.1837.1337.1837.18318
18 Mar 202437.3437.3437.3437.3437.34-
15 Mar 202437.2637.2637.2637.2637.26-
14 Mar 202437.5937.5937.5937.5937.59-
13 Mar 202437.7037.7037.6937.8037.80226
12 Mar 202437.6737.6737.6737.6737.67-
11 Mar 202437.4537.4537.4537.4537.45-
08 Mar 202437.6537.6537.6537.6537.65-
07 Mar 202437.5437.5437.5437.5437.54-
06 Mar 202437.3837.3837.3837.3837.38-
05 Mar 202437.0137.0137.0137.1437.1427
04 Mar 202437.1337.1337.1337.1337.13-
01 Mar 202437.1837.1837.1837.1837.18-
29 Feb 202437.2337.2337.2337.2337.23-
28 Feb 202437.2837.2837.2837.2837.28-
27 Feb 202437.3537.3537.3537.3537.35-
26 Feb 202437.4937.4937.4937.4937.49-
23 Feb 202437.2337.2337.2337.5137.516
22 Feb 202437.3537.3537.3537.3337.33265
21 Feb 202437.0837.0837.0837.0137.01100
20 Feb 202437.1037.1037.1037.1037.10-
19 Feb 202436.8836.8836.8836.9736.97150
16 Feb 202437.0437.0437.0437.0437.04-
15 Feb 202436.8736.8736.8736.8736.87-
14 Feb 202436.5136.5136.5136.6036.60150
13 Feb 202436.4336.4336.4336.4336.43-
12 Feb 202436.7936.7936.7936.7936.79-
09 Feb 202436.5436.5636.5436.5936.5967
08 Feb 202436.5436.5436.5436.5436.54-
07 Feb 202436.6436.6436.6436.6436.64-
06 Feb 202436.4136.4136.4136.5936.5931
05 Feb 202436.4136.4136.4136.2036.201
02 Feb 202436.5336.5336.5336.4136.419
01 Feb 202436.2836.2836.2336.3036.30419
31 Jan 202436.5036.5036.5036.5036.50-
30 Jan 202436.3736.3736.3736.3736.37-
29 Jan 202436.2436.2436.2436.2336.2367
26 Jan 202436.2836.2836.2836.2836.28-
25 Jan 202435.9635.9635.9235.9635.96358
24 Jan 202436.2436.2436.2436.2436.24-
23 Jan 202436.0436.1336.0436.0936.09340
22 Jan 202436.1536.1536.1536.1536.15-
19 Jan 202436.0636.0636.0636.0636.06-
18 Jan 202435.8835.8835.8735.8735.87345
17 Jan 202435.7535.7535.7535.7535.75-
16 Jan 202435.7435.7435.7335.9135.91272
15 Jan 202436.0336.0336.0336.0336.03-
12 Jan 202436.1036.1136.1036.0936.09542
11 Jan 202435.5335.5335.5335.5735.57273
10 Jan 202435.6835.6835.6835.6835.68-
09 Jan 202435.5635.5635.5635.5635.56-
08 Jan 202435.5335.5335.5335.5335.53-
05 Jan 202435.3735.3735.3735.6335.63133
04 Jan 202435.7135.7135.7135.7135.71-
03 Jan 202435.4535.4535.4535.4535.45-
02 Jan 202435.5835.5835.5835.5835.58-
29 Dec 202335.7535.7535.7535.7535.75-
28 Dec 202335.6935.6935.6935.6935.69-
27 Dec 202335.6735.6735.6735.6735.67-
22 Dec 202335.3935.3935.3935.3935.39-
21 Dec 202335.1635.1635.1635.2535.251
20 Dec 202335.4235.4235.4235.4235.42-
19 Dec 202335.5535.5535.5535.5535.55-
18 Dec 202335.3735.3735.3735.3735.37-
15 Dec 202335.3535.3535.3535.3535.35-
14 Dec 202335.4635.4635.2035.4035.40308
13 Dec 202334.9034.9034.9034.9034.90-
12 Dec 202334.8134.8134.8034.9134.91273
11 Dec 202334.7534.7534.7534.7534.75-
08 Dec 202334.4734.4734.4734.4734.47-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...