Australia markets closed

First Trust US Large Cap Core AlphaDEX UCITS ETF (FEX.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
5,148.50+77.50 (+1.53%)
At close: 02:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 May 20225,115.005,115.005,115.005,148.505,148.50446
20 May 20225,150.125,150.125,150.125,071.005,071.00135
19 May 20225,100.005,100.005,083.005,081.005,081.00948
18 May 20225,330.005,330.005,237.005,219.005,219.001,306
17 May 20225,295.005,295.005,295.005,302.505,302.5021
16 May 20225,311.005,311.005,311.005,308.005,308.00247
13 May 20225,313.005,329.005,313.005,338.005,338.002,797
12 May 20225,192.005,193.005,187.005,213.005,213.004,361
11 May 20225,284.505,284.505,284.505,284.505,284.50-
10 May 20225,201.005,201.005,201.005,201.005,201.00-
09 May 20225,334.205,334.205,334.205,249.005,249.00100
06 May 20225,373.205,373.205,373.205,386.505,386.5030
05 May 20225,446.005,446.005,445.005,417.505,417.50276
04 May 20225,354.005,354.005,353.005,335.505,335.50184
03 May 20225,367.505,367.505,367.505,367.505,367.50-
29 Apr 20225,379.285,379.285,379.285,364.505,364.50670
28 Apr 20225,417.005,417.005,417.005,377.505,377.50-
27 Apr 20225,366.505,366.505,366.505,366.505,366.50-
26 Apr 20225,361.005,361.005,361.005,351.505,351.50167
25 Apr 20225,258.005,258.005,258.005,258.005,258.00-
22 Apr 20225,411.205,419.285,411.205,377.005,377.001,343
21 Apr 20225,469.505,469.505,469.505,469.505,469.50-
20 Apr 20225,431.005,431.005,426.205,461.005,461.001,259
19 Apr 20225,423.005,423.005,423.005,423.005,423.00-
14 Apr 20225,375.505,375.505,375.505,375.505,375.50-
13 Apr 20225,351.005,351.005,351.005,351.005,351.00-
12 Apr 20225,389.005,389.005,389.005,389.005,389.00-
11 Apr 20225,366.005,366.005,366.005,358.005,358.00900
08 Apr 20225,419.005,419.005,367.205,419.005,419.00688
07 Apr 20225,319.005,319.005,290.005,281.505,281.502,458
06 Apr 20225,299.505,299.505,299.505,299.505,299.50-
05 Apr 20225,367.005,367.005,367.005,362.505,362.50278
04 Apr 20225,356.005,374.205,355.005,358.005,358.00435
01 Apr 20225,367.005,415.005,367.005,365.005,365.00579
31 Mar 20225,415.285,424.255,412.005,423.005,423.00797
30 Mar 20225,444.005,444.005,444.005,432.005,432.00570
29 Mar 20225,449.005,449.005,410.285,433.005,433.001,267
28 Mar 20225,388.005,388.005,388.005,379.505,379.50200
25 Mar 20225,342.005,342.005,342.005,342.005,342.00-
24 Mar 20225,304.005,304.005,277.005,301.505,301.50405
23 Mar 20225,286.005,286.005,286.005,289.005,289.00374
22 Mar 20225,287.505,287.505,287.505,287.505,287.50-
21 Mar 20225,290.005,290.005,290.005,290.005,290.00-
18 Mar 20225,237.005,237.005,237.005,240.005,240.00-
17 Mar 20225,225.505,225.505,225.505,225.505,225.50-
16 Mar 20225,157.005,178.005,157.005,183.505,183.502,259
15 Mar 20225,026.005,058.005,026.005,098.505,098.50451
14 Mar 20225,075.505,075.505,075.505,075.505,075.50-
11 Mar 20225,137.005,137.005,137.005,137.005,137.00-
10 Mar 20225,055.005,055.005,045.005,048.505,048.50669
09 Mar 20225,046.005,089.005,046.005,088.505,088.504,887
08 Mar 20225,035.005,052.125,034.005,030.505,030.50805
07 Mar 20225,083.005,083.005,076.005,131.505,131.50130
04 Mar 20225,133.005,172.005,133.005,114.505,114.50301
03 Mar 20225,138.005,138.005,138.005,131.005,131.00201
02 Mar 20225,108.005,108.005,055.005,137.005,137.001,306
01 Mar 20225,060.005,124.005,053.005,073.505,073.50559
28 Feb 20225,082.005,085.005,080.005,119.005,119.00600
25 Feb 20224,949.394,949.394,949.395,083.005,083.00404
24 Feb 20224,908.504,908.504,908.504,908.504,908.50-
23 Feb 20225,092.005,092.004,994.004,948.004,948.0011
22 Feb 20224,988.005,039.444,988.004,979.504,979.504,131
21 Feb 20224,987.005,003.004,979.444,972.504,972.502,390
18 Feb 20225,044.005,044.005,044.005,016.505,016.501
17 Feb 20225,060.005,060.005,060.005,056.005,056.00181
16 Feb 20225,111.505,111.505,111.505,111.505,111.50-
15 Feb 20225,105.005,105.005,105.005,130.005,130.00359
14 Feb 20225,088.005,099.005,088.005,089.005,089.002,265
11 Feb 20225,168.505,168.505,168.505,168.505,168.50-
10 Feb 20225,205.005,226.005,205.005,227.005,227.00857
09 Feb 20225,249.005,249.005,249.005,249.005,249.00-
08 Feb 20225,130.005,130.005,130.005,158.005,158.001,092
07 Feb 20225,152.505,152.505,152.505,152.505,152.50-
04 Feb 20225,145.005,145.005,080.005,096.505,096.505,211
03 Feb 20225,169.005,169.025,151.005,154.005,154.001,086
02 Feb 20225,174.005,174.005,149.005,156.005,156.001,040
01 Feb 20225,120.005,120.005,120.005,120.005,120.00-
31 Jan 20225,091.505,091.505,091.505,091.505,091.50-
28 Jan 20224,973.004,973.004,945.004,989.004,989.005,319
27 Jan 20225,064.005,064.005,064.005,064.005,064.00-
26 Jan 20225,056.005,071.575,056.005,072.505,072.50858
25 Jan 20225,019.005,042.004,952.004,995.504,995.502,705
24 Jan 20225,011.005,011.005,011.004,945.504,945.505,000
21 Jan 20225,075.005,078.805,075.005,103.005,103.00522
20 Jan 20225,148.005,148.005,020.005,185.005,185.00443
19 Jan 20225,194.845,194.845,194.845,173.005,173.003,752
18 Jan 20225,232.005,232.005,232.005,225.005,225.00280
17 Jan 20225,275.505,275.505,275.505,275.505,275.50-
14 Jan 20225,203.005,203.005,203.005,217.505,217.50321
13 Jan 20225,299.005,299.005,299.005,289.005,289.00492
12 Jan 20225,281.505,281.505,281.505,281.505,281.50-
11 Jan 20225,263.005,263.005,252.005,265.505,265.50772
10 Jan 20225,237.505,237.505,237.505,237.505,237.50-
07 Jan 20225,305.505,305.505,305.505,305.505,305.50-
06 Jan 20225,335.005,335.005,300.005,323.005,323.00674
05 Jan 20225,416.685,416.685,416.685,407.005,407.001
04 Jan 20225,400.205,400.205,400.205,409.005,409.00120
31 Dec 20215,462.005,462.005,462.005,436.505,436.50200
30 Dec 20215,457.005,457.005,457.005,457.005,457.00-
29 Dec 20215,448.005,450.005,433.005,448.505,448.5010,255
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...