Australia markets closed

First Trust NYSE Arca Biotechnology UCITS ETF (FBT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,398.40+30.90 (+2.26%)
As of 02:14PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 July 20221,369.531,375.301,369.531,398.401,398.4071
30 June 20221,364.001,364.001,364.001,367.501,367.507,609
29 June 20221,368.601,369.601,361.371,369.201,369.20377
28 June 20221,367.931,397.711,367.931,380.201,380.2016
27 June 20221,384.601,384.601,384.601,384.601,384.60-
24 June 20221,374.631,374.631,374.631,355.301,355.3028
23 June 20221,313.001,313.001,304.001,332.901,332.907,562
22 June 20221,262.201,265.131,261.951,305.901,305.90272
21 June 20221,294.801,294.801,286.201,286.501,286.503,898
20 June 20221,282.001,284.321,276.001,287.201,287.202,421
17 June 20221,265.001,274.001,265.001,280.301,280.3047
16 June 20221,236.001,236.201,234.981,220.301,220.301,257
15 June 20221,264.001,267.001,253.871,277.901,277.901,890
14 June 20221,279.571,279.571,279.571,253.101,253.103
13 June 20221,249.801,249.801,249.801,238.401,238.401,277
10 June 20221,291.401,294.201,281.201,270.901,270.903,024
09 June 20221,336.001,336.301,328.091,308.001,308.00904
08 June 20221,341.401,341.401,341.401,340.701,340.706
07 June 20221,290.801,290.801,290.801,312.101,312.10615
06 June 20221,334.601,334.601,299.851,305.301,305.307,343
01 June 20221,307.201,334.071,307.001,297.901,297.903,368
31 May 20221,328.201,328.201,328.201,309.901,309.901,195
30 May 20221,343.801,343.801,343.801,343.801,343.80-
27 May 20221,299.001,304.341,299.001,327.201,327.201,540
26 May 20221,298.701,298.701,298.701,298.701,298.70-
25 May 20221,295.601,295.601,295.601,276.501,276.50170
24 May 20221,294.801,294.801,289.981,285.001,285.00646
23 May 20221,315.001,315.001,313.721,296.701,296.70152
20 May 20221,312.601,314.751,310.451,292.201,292.201,102
19 May 20221,289.001,293.861,289.001,295.401,295.403,018
18 May 20221,310.201,310.201,310.201,310.201,310.20-
17 May 20221,321.001,321.001,321.001,318.501,318.50272
16 May 20221,323.211,341.571,323.211,324.001,324.00316
13 May 20221,326.201,326.201,326.201,326.201,326.20-
12 May 20221,252.731,252.731,243.521,279.801,279.80949
11 May 20221,282.701,282.701,282.701,282.701,282.70-
10 May 20221,252.401,272.211,252.401,261.001,261.00717
09 May 20221,263.201,263.201,263.201,263.201,263.20-
06 May 20221,325.701,325.701,325.701,325.701,325.70-
05 May 20221,394.801,395.001,394.801,366.601,366.60148
04 May 20221,355.091,359.301,355.091,342.101,342.10299
03 May 20221,353.201,353.201,340.621,367.201,367.202,674
29 Apr 20221,354.201,354.201,354.201,354.201,354.20-
28 Apr 20221,373.401,378.371,343.201,339.201,339.202,843
27 Apr 20221,358.801,358.801,356.201,359.001,359.00354
26 Apr 20221,380.281,380.281,380.281,357.601,357.60751
25 Apr 20221,371.701,371.701,371.701,371.701,371.70-
22 Apr 20221,380.571,380.571,380.571,374.801,374.80136
21 Apr 20221,392.301,392.301,392.301,392.301,392.30-
20 Apr 20221,400.201,400.201,400.201,400.201,400.20-
19 Apr 20221,396.981,396.981,396.981,401.601,401.60357
14 Apr 20221,439.601,439.601,439.601,439.601,439.60-
13 Apr 20221,434.401,434.401,434.401,434.401,434.40-
12 Apr 20221,442.201,442.241,416.491,434.301,434.30150
11 Apr 20221,454.601,455.201,451.601,432.701,432.70716
08 Apr 20221,459.601,459.601,459.191,462.601,462.60272
07 Apr 20221,440.401,440.401,439.631,448.001,448.00138
06 Apr 20221,425.601,425.601,425.601,425.601,425.60-
05 Apr 20221,440.201,441.161,440.001,447.101,447.101,695
04 Apr 20221,433.201,438.801,429.501,443.201,443.20856
01 Apr 20221,365.401,369.221,365.401,413.901,413.90204
31 Mar 20221,399.401,399.571,399.401,395.601,395.60142
30 Mar 20221,409.301,409.301,409.301,409.301,409.30-
29 Mar 20221,389.771,389.771,389.771,396.001,396.008
28 Mar 20221,380.201,380.201,376.411,367.801,367.80913
25 Mar 20221,372.401,372.701,372.401,361.601,361.60508
24 Mar 20221,365.951,365.951,365.951,373.901,373.9021
23 Mar 20221,382.901,382.901,382.901,382.901,382.90-
22 Mar 20221,374.771,374.771,374.771,379.001,379.0027
21 Mar 20221,378.991,378.991,378.991,377.101,377.102,536
18 Mar 20221,390.001,390.601,389.391,372.301,372.30286
17 Mar 20221,349.601,349.601,349.601,349.601,349.60-
16 Mar 20221,321.801,321.801,321.801,321.801,321.80-
15 Mar 20221,279.701,279.701,274.331,289.901,289.9089
14 Mar 20221,320.001,322.001,320.001,298.501,298.505,840
11 Mar 20221,339.701,339.701,339.701,339.701,339.70-
10 Mar 20221,327.401,339.251,327.401,326.101,326.105,892
09 Mar 20221,344.981,344.981,344.981,349.501,349.5014
08 Mar 20221,327.921,327.921,297.391,318.801,318.80632
07 Mar 20221,326.501,326.501,326.501,326.501,326.50-
04 Mar 20221,310.651,326.561,310.651,327.201,327.201,077
03 Mar 20221,345.801,352.401,333.211,325.801,325.80915
02 Mar 20221,347.501,347.501,347.501,347.501,347.50-
01 Mar 20221,341.001,345.791,326.621,345.601,345.601,757
28 Feb 20221,315.861,315.861,315.861,334.301,334.30320
25 Feb 20221,310.001,324.961,310.001,328.301,328.302,485
24 Feb 20221,254.001,257.421,245.301,288.101,288.101,125
23 Feb 20221,286.401,286.401,286.401,286.401,286.40-
22 Feb 20221,299.501,299.501,299.501,299.501,299.50-
21 Feb 20221,301.201,301.801,299.471,289.101,289.10794
18 Feb 20221,313.431,313.431,313.431,302.301,302.301,162
17 Feb 20221,323.301,323.301,323.301,323.301,323.30-
16 Feb 20221,354.801,354.801,354.141,342.601,342.6086
15 Feb 20221,345.301,345.301,345.301,345.301,345.30-
14 Feb 20221,341.601,341.601,341.601,341.601,341.60-
11 Feb 20221,346.971,346.971,346.971,368.501,368.50141
10 Feb 20221,370.961,370.961,370.961,376.801,376.80907
09 Feb 20221,351.041,352.971,351.041,381.201,381.205
08 Feb 20221,346.701,346.701,346.701,346.701,346.70-
07 Feb 20221,357.301,357.301,357.301,357.301,357.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...