Australia markets close in 5 hours 46 minutes

First Trust Global Funds Public Limited Company - First Trust Emerging Markets AlphaDEX UCITS ETF (FEM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,507.75-17.25 (-0.68%)
At close: 09:56AM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20222,523.642,523.642,499.212,507.752,507.75142
14 Jan 202234.5334.5334.5334.5334.53-
13 Jan 202234.4434.4434.4434.6734.67113
12 Jan 202234.7434.7434.7434.7434.74-
11 Jan 202234.1034.1034.1034.4934.49820
10 Jan 202233.7833.7833.7833.7833.78-
07 Jan 202233.5833.5833.5833.5833.58-
06 Jan 202233.6333.6333.6333.6333.63-
05 Jan 202233.7933.7933.7433.8733.87420
04 Jan 202233.9233.9233.9233.9233.92-
31 Dec 202133.8133.8133.8133.8133.81-
30 Dec 202133.3733.7433.3733.8133.81761
29 Dec 202133.3933.7533.3933.6433.642,030
24 Dec 202133.5733.5733.5733.5733.57-
23 Dec 202133.9034.0133.8033.8633.862,638
22 Dec 202133.1533.1833.0333.2933.29452
21 Dec 202133.1333.2133.1333.1433.141,100
20 Dec 202132.3532.3532.3532.3532.35-
17 Dec 202133.4033.4133.4033.3833.381,167
16 Dec 202133.6433.6433.6433.6433.64-
15 Dec 202132.9432.9432.9132.7932.79730
14 Dec 202132.7132.8032.7132.8832.88750
13 Dec 202133.3533.3533.1633.2133.212,792
10 Dec 202133.4433.4433.4433.4433.44-
09 Dec 202133.7833.7833.7833.7833.78-
08 Dec 202133.8133.8133.8133.8133.81-
07 Dec 202133.1033.3333.1033.4633.467,655
06 Dec 20213,243.003,260.003,240.003,282.003,282.002,412
03 Dec 20213,295.003,298.003,295.003,284.003,284.009,008
02 Dec 20213,263.003,263.003,263.003,263.003,263.00-
01 Dec 20213,285.503,285.503,285.503,285.503,285.50-
30 Nov 20213,196.003,196.003,196.003,196.003,196.00-
29 Nov 20213,190.003,190.003,190.003,197.503,197.501,282
26 Nov 20213,291.003,291.003,291.003,154.503,154.50200
25 Nov 20213,302.003,302.003,302.003,294.503,294.50256
24 Nov 20213,262.003,262.003,261.003,270.003,270.001,834
23 Nov 202132.5232.5232.5232.5632.56122
22 Nov 202132.6832.6832.6832.6832.68-
19 Nov 202132.6932.6932.6932.8232.82725
18 Nov 202132.8732.8732.8732.8732.87-
17 Nov 202133.2233.2233.2233.2233.22-
16 Nov 202133.1833.1833.1833.2633.261
15 Nov 202133.4533.4633.4533.4133.413,289
12 Nov 202133.7533.7533.7533.7533.75-
11 Nov 202133.8434.0133.8233.8333.833,019
10 Nov 202133.3733.3733.3733.2733.27400
09 Nov 202133.6733.6733.5433.4033.401,112
08 Nov 202133.5633.5633.5633.5633.56-
05 Nov 202133.1033.1033.1033.2033.20182
04 Nov 202133.7233.7233.6233.3133.31420
03 Nov 202133.2833.2833.2833.2833.28-
02 Nov 202133.0133.2132.9433.0933.0913,629
01 Nov 202133.5833.5833.5733.6733.6711,673
29 Oct 202133.7233.7333.7233.6533.651,701
28 Oct 202134.0134.0134.0133.8533.85102
27 Oct 202134.2734.2734.2734.2734.27-
26 Oct 202134.4834.4834.4834.5134.51246
25 Oct 202134.5034.6034.5034.6034.60338
22 Oct 202134.1634.5234.1634.1334.132,479
21 Oct 202134.9934.9934.4534.5034.50763
20 Oct 202134.9634.9634.9634.9634.96-
19 Oct 202135.1235.1235.1235.1235.12-
18 Oct 202135.1335.1335.1335.1335.13-
15 Oct 202134.7034.7134.7034.9734.9710,679
14 Oct 202134.5934.5934.5934.5834.58382
13 Oct 202134.5434.5434.5434.4634.46302
12 Oct 202134.3834.3834.3834.3834.38-
11 Oct 202134.4234.4234.4234.4234.42-
08 Oct 202134.3934.3934.3934.3934.39-
07 Oct 202134.8134.8134.8134.8134.81-
06 Oct 202134.1334.1334.1334.1334.13-
05 Oct 202134.4634.5434.4634.6034.60290
04 Oct 202134.1234.1234.1234.1234.12-
01 Oct 202134.5934.6034.5934.5634.562,398
30 Sept 202134.9034.9334.8534.9934.9980,000
29 Sept 202134.9134.9134.3134.1334.1323,212
28 Sept 202134.8134.8134.5134.6234.62100,280
27 Sept 202134.5434.5434.5334.5334.5310,600
24 Sept 202134.8034.8134.8034.7234.727,098
23 Sept 202135.3835.3935.3835.4035.40500
22 Sept 202135.2435.2435.2435.1735.173,330
21 Sept 202134.3734.4034.3734.3134.313,699
20 Sept 202133.8933.8933.8933.9733.97200
17 Sept 202135.4035.4135.4035.0135.011,839
16 Sept 202135.5635.5635.5535.4935.49753
15 Sept 202136.0136.0136.0136.0436.04701
14 Sept 202136.2136.2136.2136.2136.21-
13 Sept 202136.6836.6836.6836.6836.68-
10 Sept 202136.0836.0836.0836.0836.08-
09 Sept 202135.9435.9435.9435.9435.94-
08 Sept 202135.6435.6435.6435.5335.53324
07 Sept 202135.9535.9535.9536.0336.031,119
06 Sept 202135.9935.9935.9935.9935.99-
03 Sept 202135.7135.8935.7135.8835.88268
02 Sept 202135.6935.6935.6935.6935.69-
01 Sept 202135.4935.4935.4935.4935.49-
31 Aug 202135.5035.5035.5035.3835.381,730
27 Aug 202134.4334.4334.4334.5334.53760
26 Aug 202134.0034.0034.0034.0834.081,603
25 Aug 202134.4134.5034.4134.4934.49562
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...