Australia markets close in 1 hour 26 minutes

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
5,404.50+9.50 (+0.18%)
At close: 10:01AM GMT
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20220.000.000.005,404.505,404.50420
07 Dec 20225,395.005,395.005,395.005,395.005,395.00-
06 Dec 20225,380.505,380.505,380.505,380.505,380.50-
05 Dec 20225,491.505,491.505,491.505,491.505,491.50-
02 Dec 20225,513.005,514.005,512.005,519.505,519.50497
01 Dec 20225,582.285,582.285,582.285,543.505,543.50275
30 Nov 20225,558.005,558.005,558.005,558.005,558.00-
29 Nov 20225,527.505,527.505,527.505,527.505,527.50-
28 Nov 20225,530.285,536.285,530.285,541.505,541.50910
25 Nov 20225,565.005,565.005,564.005,574.505,574.50326
24 Nov 20225,540.005,540.005,540.005,549.505,549.50695
23 Nov 20225,567.005,567.005,567.005,567.005,567.00-
22 Nov 20225,544.005,592.005,544.005,615.505,615.50859
21 Nov 20225,563.505,563.505,563.505,563.505,563.50-
18 Nov 20225,511.005,536.005,510.005,537.505,537.501,100
17 Nov 20225,563.005,563.005,563.005,523.505,523.50-
16 Nov 20225,628.005,628.005,587.005,583.005,583.001,269
15 Nov 20225,628.005,628.005,619.005,632.005,632.00191
14 Nov 20225,660.005,660.005,660.005,699.005,699.005
11 Nov 20225,594.005,661.445,592.005,641.005,641.00151
10 Nov 20225,590.005,590.005,590.005,642.505,642.50345
09 Nov 20225,614.505,614.505,614.505,614.505,614.50-
08 Nov 20225,592.005,596.005,592.005,606.005,606.00447
07 Nov 20225,571.005,571.005,571.005,571.005,571.00-
04 Nov 20225,620.005,620.005,620.005,581.005,581.00-
03 Nov 20225,616.005,616.005,616.005,629.505,629.50399
02 Nov 20225,578.005,578.005,578.005,578.005,578.00-
01 Nov 20225,608.005,608.005,608.005,610.005,610.001,200
31 Oct 20225,560.005,560.005,554.005,577.505,577.504,897
28 Oct 20225,490.005,490.005,470.285,484.505,484.50948
27 Oct 20225,479.505,479.505,479.505,479.505,479.50-
26 Oct 20225,458.005,458.005,458.005,479.505,479.50318
25 Oct 20225,428.005,429.005,397.005,432.505,432.502,766
24 Oct 20225,413.005,413.005,400.005,444.505,444.502
21 Oct 20225,372.005,372.005,310.365,362.005,362.00807
20 Oct 20225,350.005,350.005,350.005,348.505,348.50223
19 Oct 20225,372.505,372.505,372.505,372.505,372.50-
18 Oct 20225,345.005,345.005,325.005,337.505,337.50279
17 Oct 20225,255.005,255.005,255.005,254.005,254.00313
14 Oct 20225,362.005,362.005,362.005,299.505,299.50688
13 Oct 20225,281.005,282.005,281.005,244.505,244.50529
12 Oct 20225,318.505,318.505,318.505,318.505,318.50-
11 Oct 20225,321.505,321.505,321.505,321.505,321.50-
10 Oct 20225,371.505,371.505,371.505,371.505,371.50-
07 Oct 20225,389.505,389.505,389.505,389.505,389.50-
06 Oct 20225,481.005,481.005,481.005,473.505,473.501
05 Oct 20225,412.505,412.505,412.505,412.505,412.50-
04 Oct 20225,370.505,370.505,370.505,370.505,370.50-
03 Oct 20225,244.005,244.005,244.005,257.005,257.00492
30 Sept 20225,289.005,289.005,289.005,289.005,289.00-
29 Sept 20225,297.505,297.505,297.505,297.505,297.50-
28 Sept 20225,492.005,492.005,492.005,492.005,492.00-
27 Sept 20225,434.505,434.505,434.505,434.505,434.50-
26 Sept 20225,505.005,505.005,479.005,419.005,419.00680
23 Sept 20225,403.505,403.505,403.505,403.505,403.50-
22 Sept 20225,382.505,382.505,382.505,382.505,382.50-
21 Sept 20225,498.005,498.005,498.005,528.505,528.501,050
20 Sept 20225,494.005,494.005,493.005,449.505,449.50715
16 Sept 20225,518.005,518.005,473.005,466.005,466.00697
15 Sept 20225,540.005,540.005,540.005,540.005,540.00-
14 Sept 20225,548.005,548.005,522.005,510.505,510.502,251
13 Sept 20225,603.505,603.505,603.505,603.505,603.50-
12 Sept 20225,642.005,643.005,642.005,661.005,661.003,083
09 Sept 20225,646.005,646.005,645.005,635.005,635.004
08 Sept 20225,614.005,614.005,612.005,605.005,605.00152
07 Sept 20225,531.505,531.505,531.505,531.505,531.50-
06 Sept 20225,521.005,521.005,521.005,469.505,469.50150
05 Sept 20225,514.005,514.005,490.005,509.505,509.502,211
02 Sept 20225,571.815,571.815,571.815,569.005,569.001
01 Sept 20225,465.005,465.005,455.005,464.505,464.50294
31 Aug 20225,528.005,528.005,488.005,498.005,498.002,050
30 Aug 20225,510.005,510.005,510.005,510.005,510.00-
26 Aug 20225,595.005,595.005,595.005,604.005,604.00185
25 Aug 20225,651.005,651.005,651.005,651.005,651.00-
24 Aug 20225,583.365,583.365,583.365,625.505,625.50148
23 Aug 20225,565.005,565.005,565.005,581.005,581.00244
22 Aug 20225,640.005,661.005,629.005,639.005,639.002,600
19 Aug 20225,684.005,684.005,684.005,687.005,687.002
18 Aug 20225,646.505,646.505,646.505,646.505,646.50-
17 Aug 20225,641.005,641.005,639.005,607.005,607.002
16 Aug 20225,609.005,609.005,609.005,631.005,631.00-
15 Aug 20225,592.505,592.505,592.505,592.505,592.50-
12 Aug 20225,544.005,565.005,544.005,557.005,557.00251
11 Aug 20225,470.005,507.005,470.005,504.005,504.00992
10 Aug 20225,410.005,410.005,410.005,426.005,426.001,000
09 Aug 20225,407.005,407.005,407.005,407.005,407.00228
08 Aug 20225,427.505,427.505,427.505,427.505,427.50-
05 Aug 20225,369.505,369.505,369.505,369.505,369.50-
04 Aug 20225,385.005,385.005,385.005,362.005,362.00890
03 Aug 20225,356.505,356.505,356.505,356.505,356.50-
02 Aug 20225,323.005,323.005,296.845,327.505,327.50776
01 Aug 20225,313.505,313.505,313.505,313.505,313.50-
29 July 20225,304.005,304.005,304.005,324.505,324.50584
28 July 20225,249.005,279.005,249.005,292.505,292.501,395
27 July 20225,245.005,245.005,235.005,247.505,247.502,733
26 July 20225,260.005,260.005,260.005,228.505,228.50620
25 July 20225,235.005,265.005,235.005,257.005,257.00510
22 July 20225,261.505,261.505,261.505,261.505,261.50-
21 July 20225,242.005,242.005,242.005,242.005,242.00-
20 July 20225,267.005,267.005,267.005,255.505,255.50183
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...