Australia markets closed

GraniteShares FATANG ETC (FTNE.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
36.12+2.47 (+7.36%)
At close: 02:17PM BST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202436.1236.1236.1236.1236.12-
16 May 202436.0336.0336.0336.0336.03-
15 May 202435.8735.8735.8735.8735.87-
14 May 202436.0236.0236.0236.0236.02-
13 May 202435.5935.5935.5935.5935.59-
10 May 202435.6435.6435.6435.6435.64-
09 May 202436.0036.0036.0036.0036.00-
08 May 202436.0336.0336.0336.0336.03-
07 May 202436.0336.0336.0336.0336.03-
03 May 202435.3535.3535.3535.3535.35-
02 May 202434.6734.6734.6734.6734.67-
01 May 202434.4234.4234.4234.4234.42-
30 Apr 202434.6934.6934.6934.6934.69-
29 Apr 202434.9334.9334.9334.9334.93-
26 Apr 202434.6334.6334.6334.6334.63-
25 Apr 202433.3533.3533.3533.3533.35-
24 Apr 202434.5034.5034.5034.5034.50-
23 Apr 202433.7833.7833.7834.2834.281
22 Apr 202433.6533.6533.6533.6533.65-
19 Apr 202434.6534.6534.6534.0434.047
18 Apr 202435.4635.4635.4635.4635.46-
17 Apr 202435.4235.4235.4235.4235.42-
16 Apr 202435.6735.6735.6735.6735.67-
15 Apr 202436.4036.4036.4036.4036.40-
12 Apr 202436.7236.7236.7236.7236.72-
11 Apr 202436.1336.1336.1336.1336.13-
10 Apr 202435.8535.8535.8535.8535.85-
09 Apr 202435.5235.5235.5235.5235.52-
08 Apr 202435.8535.8535.8535.8535.85-
05 Apr 202435.5435.5435.5435.5435.54-
04 Apr 202435.6935.6935.6935.6935.69-
03 Apr 202435.3635.3635.3635.3635.36-
02 Apr 202435.4535.4535.4534.8834.88-
28 Mar 202434.9234.9234.9234.9234.92-
27 Mar 202435.1235.1235.1235.1235.12-
26 Mar 202435.5135.5135.5135.5135.51-
25 Mar 202435.1935.1935.1935.1935.19-
22 Mar 202435.2635.2635.2635.2635.26-
21 Mar 202435.2235.2235.2235.2235.22-
20 Mar 202434.8334.8334.8334.8334.83-
19 Mar 202434.6534.6534.6534.6534.65-
18 Mar 202434.7834.7834.7834.7834.78-
15 Mar 202433.7233.7233.7233.7233.72-
14 Mar 202434.1934.1934.1934.1934.19-
13 Mar 202434.0734.0734.0734.0734.07-
12 Mar 202434.1534.1534.1534.1534.15-
11 Mar 202433.9233.9233.9233.9233.92-
08 Mar 202434.9134.9134.9134.2434.2415
07 Mar 202434.0634.0634.0634.0634.06-
06 Mar 202433.7933.7933.7933.7933.79-
05 Mar 202433.8733.8733.8733.8733.87-
04 Mar 202434.8934.8934.8934.8934.89-
01 Mar 202435.3135.3135.3135.3135.31-
29 Feb 202434.9234.9234.9234.9234.92-
28 Feb 202434.9034.9034.9034.9034.90-
27 Feb 202434.8334.8334.8334.8334.83-
26 Feb 202434.7434.7434.7434.7434.74-
23 Feb 202434.9134.9134.9134.9134.91-
22 Feb 202434.9034.9034.9034.9034.90-
21 Feb 202434.2834.2834.2834.2834.28-
20 Feb 202434.2334.2334.2334.2334.23-
19 Feb 202434.8834.8834.8834.8834.88-
16 Feb 202434.8834.8834.8834.8834.88-
15 Feb 202434.7834.7834.7834.7834.78-
14 Feb 202434.5234.5234.5234.5234.52-
13 Feb 202434.4434.4434.4434.4434.44-
12 Feb 202435.0035.0035.0035.0035.00-
09 Feb 202434.8334.8334.8334.8334.83-
08 Feb 202434.6634.6634.6634.6634.66-
07 Feb 202434.5734.5734.5734.5734.57-
06 Feb 202434.2534.2534.2534.2534.25-
05 Feb 202434.1734.1734.1734.1734.17-
02 Feb 202434.3334.3334.3334.3334.33-
01 Feb 202432.4432.4432.4432.4432.44-
31 Jan 202432.7232.7232.7232.5132.5115
30 Jan 202433.3433.3433.3433.3433.34-
29 Jan 202433.3533.3533.3533.3533.35-
26 Jan 202433.2133.2133.2133.2133.21-
25 Jan 202433.0833.0833.0833.0833.08-
24 Jan 202433.0633.0633.0633.0633.06-
23 Jan 202432.0832.0832.0832.0832.08-
22 Jan 202431.9731.9731.9731.9731.97-
19 Jan 202431.6431.6431.6431.6431.64-
18 Jan 202431.6031.6031.6031.6031.60-
17 Jan 202431.1131.1131.1131.1131.11-
16 Jan 202431.4431.4431.4431.4431.44-
15 Jan 202431.6031.6031.6031.6031.60-
12 Jan 202431.6031.6031.6031.6031.60-
11 Jan 202431.2831.2831.2831.2831.28-
10 Jan 202431.2631.2631.2631.2631.26-
09 Jan 202431.1931.1931.1931.1931.19-
08 Jan 202430.8030.8030.8030.8030.80-
05 Jan 202430.6030.6030.6030.6030.60-
04 Jan 202430.7530.7530.7530.7530.75-
03 Jan 202430.9230.9230.9230.9230.92-
02 Jan 202431.0031.0031.0031.0031.00-
29 Dec 202331.5831.5831.5831.5831.58-
28 Dec 202331.7231.7231.7231.7231.72-
27 Dec 202331.5731.5731.5731.5731.57-
22 Dec 202331.7631.7631.7631.7631.76-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...