Australia markets closed

First Trust Eurozone AlphaDEX UCITS ETF Class B Shares (FEUD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,273.25+35.75 (+1.10%)
As of 11:51AM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20243,273.253,273.253,273.253,273.253,273.25-
26 Mar 20243,264.003,264.003,264.003,264.003,264.00-
25 Mar 20243,225.003,225.003,225.003,242.753,242.752,192
22 Mar 20243,237.503,237.503,237.503,237.503,237.50-
21 Mar 20243,226.753,226.753,226.753,226.753,226.75-
20 Mar 20243,189.003,189.003,189.003,189.003,189.00-
19 Mar 20243,188.253,188.253,188.253,188.253,188.25-
18 Mar 20243,172.253,172.253,172.253,172.253,172.25-
15 Mar 20243,166.193,166.193,166.193,174.503,174.50264
14 Mar 20243,149.753,149.753,149.753,149.753,149.75-
13 Mar 20243,157.143,157.143,157.143,160.253,160.25252
12 Mar 20243,152.003,152.003,152.003,152.003,152.00-
11 Mar 20243,110.503,110.503,110.503,110.503,110.50-
08 Mar 20243,115.753,115.753,115.753,115.753,115.75-
07 Mar 20243,133.253,133.253,133.253,133.253,133.25-
06 Mar 20243,131.253,131.253,131.253,131.253,131.25-
05 Mar 20243,115.253,115.253,115.253,115.253,115.25-
04 Mar 20243,121.753,121.753,121.753,121.753,121.75-
01 Mar 20243,129.753,129.753,129.753,129.753,129.75-
29 Feb 20243,131.883,131.883,120.123,114.753,114.7517
28 Feb 20243,125.503,125.503,125.503,125.503,125.50-
27 Feb 20243,128.003,128.003,128.003,128.003,128.00-
26 Feb 20243,113.253,113.253,113.253,113.253,113.25-
23 Feb 20243,117.003,117.003,117.003,117.003,117.00-
22 Feb 20243,113.003,114.593,113.003,118.753,118.751,277
21 Feb 20243,086.503,086.503,086.503,086.503,086.50-
20 Feb 20243,065.253,065.253,065.253,065.253,065.25-
19 Feb 20243,055.123,055.123,055.123,072.503,072.504
16 Feb 20243,077.753,077.753,077.753,077.753,077.75-
15 Feb 20243,062.003,062.003,062.003,062.003,062.00-
14 Feb 20243,047.003,047.003,047.003,047.003,047.00-
13 Feb 20243,026.003,026.003,026.003,026.003,026.00-
12 Feb 20243,056.003,056.003,056.003,056.003,056.00-
09 Feb 20243,035.133,035.133,035.133,033.753,033.7543
08 Feb 20243,041.503,041.503,041.503,041.503,041.50-
07 Feb 20243,036.503,038.413,036.503,032.003,032.00296
06 Feb 20243,065.363,065.363,065.363,067.503,067.5045
05 Feb 20243,054.253,054.253,054.253,054.253,054.25-
02 Feb 20243,057.753,057.753,057.753,057.753,057.75-
01 Feb 20243,043.753,043.753,043.753,043.753,043.75-
31 Jan 20243,072.253,072.253,072.253,072.253,072.25-
30 Jan 20243,071.003,072.113,071.003,076.003,076.00230
29 Jan 20243,032.003,032.003,026.003,047.503,047.506,101
26 Jan 20243,042.003,051.643,041.493,064.503,064.50340
25 Jan 20243,032.503,038.923,032.033,044.003,044.002,004
24 Jan 20243,057.253,057.253,057.253,057.253,057.25-
23 Jan 20243,029.753,029.753,029.753,029.753,029.75-
22 Jan 20243,030.253,030.253,030.253,030.253,030.25-
19 Jan 20243,011.753,011.753,011.753,011.753,011.75-
18 Jan 20243,014.253,014.253,014.253,014.253,014.25-
17 Jan 20242,998.002,998.002,997.502,994.752,994.752,208
16 Jan 20243,033.253,033.253,033.253,033.253,033.25-
15 Jan 20243,059.503,059.503,059.503,059.503,059.50-
12 Jan 20243,063.253,063.253,063.253,063.253,063.25-
11 Jan 20243,056.503,056.503,056.503,056.503,056.50-
10 Jan 20243,079.253,079.253,079.253,079.253,079.25-
09 Jan 20243,076.003,076.003,076.003,076.003,076.00-
08 Jan 20243,091.503,091.503,091.503,091.503,091.50-
05 Jan 20243,050.633,050.633,050.633,079.753,079.75176
04 Jan 20243,050.693,075.603,050.693,085.003,085.00192
03 Jan 20243,047.003,047.003,047.003,047.003,047.00-
02 Jan 20243,108.753,108.753,108.753,108.753,108.75-
29 Dec 20233,096.753,096.753,096.753,096.753,096.75-
28 Dec 20233,090.253,090.253,090.253,090.253,090.25-
27 Dec 20233,095.143,095.143,095.143,098.503,098.506
22 Dec 20233,081.003,081.003,081.003,081.003,081.00-
21 Dec 20233,095.253,095.253,095.253,095.253,095.25-
20 Dec 20233,086.503,086.503,082.583,094.753,094.7584
19 Dec 20233,056.003,058.783,056.003,068.003,068.00942
18 Dec 20233,064.633,064.633,064.633,066.753,066.755
15 Dec 20233,068.503,075.863,068.503,062.253,062.25787
14 Dec 20233,075.253,075.253,075.253,075.253,075.25-
13 Dec 20233,044.003,044.003,044.003,044.003,044.00-
12 Dec 20233,036.003,038.353,036.003,042.503,042.501,453
11 Dec 20233,037.503,037.503,037.503,037.503,037.50-
08 Dec 20233,042.503,042.503,042.503,042.503,042.50-
07 Dec 20233,014.503,016.503,008.503,016.503,016.502,407
06 Dec 20233,029.503,030.003,016.653,030.003,030.001,203
05 Dec 20233,017.753,017.753,017.753,017.753,017.75-
04 Dec 20233,008.003,008.003,008.003,008.003,008.00-
01 Dec 20233,018.603,018.603,018.603,020.253,020.2557
30 Nov 20233,013.003,013.003,013.003,013.003,013.00-
29 Nov 20233,013.253,013.253,013.253,013.253,013.25-
28 Nov 20232,998.252,998.252,998.252,998.252,998.25-
27 Nov 20232,990.002,992.352,990.002,994.252,994.251,506
24 Nov 20233,005.253,005.253,005.253,005.253,005.25-
23 Nov 20232,986.502,998.002,986.503,002.753,002.75398
22 Nov 20232,999.752,999.752,999.752,999.752,999.75-
21 Nov 20233,004.093,004.093,004.092,993.752,993.7533
20 Nov 20233,029.753,029.753,029.753,029.753,029.75-
17 Nov 20233,019.753,019.753,019.753,019.753,019.75-
16 Nov 20232,993.502,998.992,993.502,985.752,985.75566
15 Nov 20232,999.503,008.882,999.503,004.253,004.25381
14 Nov 20232,983.002,983.002,983.002,976.502,976.50321
13 Nov 20232,920.502,938.862,916.002,935.002,935.003,565
10 Nov 20232,912.002,912.002,912.002,912.002,912.00-
09 Nov 20232,907.002,908.852,907.002,921.502,921.5040
08 Nov 20232,890.002,913.002,887.852,913.002,913.003,006
07 Nov 20232,871.502,873.752,871.002,881.752,881.752,624
06 Nov 20232,884.502,884.502,884.502,884.502,884.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...