Australia markets close in 3 hours 58 minutes

First Trust US Equity Income UCITS ETF (UINC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,539.50-5.50 (-0.22%)
At close: 04:17PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.000.000.002,539.502,539.50504
16 Apr 20242,554.002,565.882,536.002,545.002,545.005,218
15 Apr 20242,587.002,602.602,573.052,576.002,576.0017,381
12 Apr 20242,593.002,597.522,584.002,589.502,589.505,024
11 Apr 20242,586.002,590.932,572.052,577.502,577.5046,299
10 Apr 20242,637.002,643.002,599.082,600.502,600.5019,940
09 Apr 20242,625.002,626.002,616.982,623.002,623.007,819
08 Apr 20242,597.002,626.402,597.002,625.502,625.5020,049
05 Apr 20242,609.002,615.002,594.072,601.002,601.009,997
04 Apr 20242,636.002,636.002,618.082,636.002,636.0018,645
03 Apr 20242,626.002,636.572,623.922,624.002,624.0015,671
02 Apr 20242,644.002,662.932,629.002,630.002,630.0035,067
28 Mar 20242,655.002,655.002,629.092,648.502,648.5018,613
27 Mar 20242,607.002,608.002,581.492,604.502,604.5022,441
26 Mar 20242,596.002,599.002,574.842,581.002,581.0035,978
25 Mar 20242,595.002,596.282,573.202,591.502,591.5023,678
22 Mar 20242,593.002,626.162,593.002,593.002,593.0018,175
21 Mar 20242,561.002,594.282,553.372,594.002,594.0021,378
20 Mar 20242,529.002,549.522,529.002,546.502,546.5016,554
19 Mar 20242,532.002,543.952,522.722,538.502,538.5035,374
18 Mar 20242,516.002,533.022,511.002,524.502,524.506,920
15 Mar 20242,519.002,532.952,515.722,528.002,528.0010,875
14 Mar 20242,544.962,552.932,520.482,523.002,523.009,563
13 Mar 20242,556.002,556.002,525.002,550.502,550.507,205
12 Mar 20242,553.002,554.162,536.002,537.002,537.009,987
11 Mar 20242,518.962,530.062,517.602,535.502,535.5011,655
08 Mar 20242,527.002,527.282,510.072,523.502,523.5012,464
07 Mar 20242,542.002,543.182,520.072,529.002,529.0030,469
06 Mar 20242,544.002,550.122,522.002,531.502,531.5018,480
05 Mar 20242,498.502,532.282,498.502,526.502,526.5032,390
04 Mar 20242,492.002,518.002,479.372,514.502,514.5037,369
01 Mar 20242,489.502,495.452,474.392,489.502,489.5012,421
29 Feb 20242,470.502,502.522,459.542,488.502,488.507,566
28 Feb 20242,472.002,481.262,466.942,476.502,476.5048,457
27 Feb 20242,459.002,474.002,455.072,471.752,471.7523,958
26 Feb 20242,484.502,487.442,463.072,469.502,469.506,540
23 Feb 20242,477.502,485.502,471.572,483.002,483.0013,621
22 Feb 20242,490.502,493.752,478.502,484.752,484.7514,022
21 Feb 20242,477.502,481.002,470.502,481.002,481.0020,071
20 Feb 20242,482.502,489.942,473.422,480.502,480.5014,272
19 Feb 20242,485.502,490.442,478.552,487.002,487.0012,210
16 Feb 20242,495.002,504.102,488.802,493.502,493.508,582
15 Feb 20242,482.502,489.502,462.882,489.502,489.505,609
14 Feb 20242,450.002,454.602,437.252,447.752,447.758,666
13 Feb 20242,474.502,478.102,417.982,429.752,429.7520,647
12 Feb 20242,446.002,482.002,438.422,482.752,482.7511,656
09 Feb 20242,444.502,452.412,419.502,419.502,419.5035,611
08 Feb 20242,418.002,440.282,415.532,428.752,428.7510,749
07 Feb 20242,424.002,445.432,405.262,412.502,412.5020,680
06 Feb 20242,428.502,454.682,428.502,441.002,441.0011,843
05 Feb 20242,444.002,456.002,430.962,443.252,443.257,071
02 Feb 20242,429.502,452.002,425.002,452.252,452.2515,049
01 Feb 20242,473.502,484.202,412.002,419.502,419.5014,560
31 Jan 20242,538.002,543.252,487.002,496.252,496.2511,449
30 Jan 20242,520.002,527.952,509.052,523.502,523.5022,174
29 Jan 20242,508.002,514.002,501.482,509.502,509.506,746
26 Jan 20242,511.002,511.002,503.002,503.252,503.2516,009
25 Jan 20242,490.502,498.322,489.682,494.252,494.256,016
24 Jan 20242,486.002,497.002,481.772,501.252,501.2511,022
23 Jan 20242,484.002,496.932,480.552,483.502,483.5020,064
22 Jan 20242,463.502,478.902,459.582,471.252,471.2527,599
19 Jan 20242,428.002,438.772,428.002,441.252,441.2517,094
18 Jan 20242,417.002,443.182,410.502,414.002,414.008,949
17 Jan 20242,424.072,439.402,413.782,429.502,429.504,987
16 Jan 20242,467.502,472.702,449.052,455.752,455.7511,756
15 Jan 20242,459.002,466.232,453.222,461.002,461.004,501
12 Jan 20242,476.502,484.222,457.962,460.752,460.7544,489
11 Jan 20242,496.002,497.382,463.002,466.752,466.7518,706
10 Jan 20242,507.002,510.522,487.502,490.002,490.0015,231
09 Jan 20242,520.002,524.952,506.002,513.502,513.508,736
08 Jan 20242,513.002,529.282,503.002,508.002,508.007,436
05 Jan 20242,512.002,529.002,503.062,529.002,529.002,256
04 Jan 20242,515.002,525.002,506.072,521.002,521.0048,241
03 Jan 20242,554.002,558.162,526.002,533.002,533.009,128
02 Jan 20242,518.002,563.002,517.002,563.002,563.0031,407
29 Dec 20232,530.002,535.702,530.002,530.502,530.502,820
28 Dec 20232,524.002,529.502,514.702,527.502,527.5021,413
27 Dec 20232,532.342,536.702,521.922,518.002,518.006,726
22 Dec 20232,506.002,515.002,496.062,507.002,507.001,586
21 Dec 20232,527.002,533.942,514.002,522.502,522.5018,877
20 Dec 20232,554.002,559.002,538.802,553.502,553.5043,455
19 Dec 20232,517.002,525.652,506.082,523.502,523.5079,810
18 Dec 20232,540.002,544.952,528.602,533.502,533.507,292
15 Dec 20232,546.002,549.682,515.582,525.002,525.0014,220
14 Dec 20232,474.002,523.962,458.502,518.502,518.5057,095
13 Dec 20232,403.502,413.342,399.562,402.752,402.7513,937
12 Dec 20232,430.502,431.002,403.042,404.752,404.7527,266
11 Dec 20232,425.502,430.002,409.502,403.752,403.75115,207
08 Dec 20232,402.002,430.002,400.052,416.002,416.0094,355
07 Dec 20232,366.002,401.792,364.992,390.502,390.5016,706
06 Dec 20232,385.002,409.502,378.052,402.252,402.2528,254
05 Dec 20232,395.002,402.782,375.092,390.752,390.7580,523
04 Dec 20232,389.002,395.502,379.502,395.752,395.757,844
01 Dec 20232,324.002,358.502,324.002,358.752,358.759,205
30 Nov 20232,323.502,329.562,297.822,323.002,323.0025,628
29 Nov 20232,288.002,316.002,288.002,307.252,307.2512,069
28 Nov 20232,289.502,291.412,269.902,278.752,278.7513,553
27 Nov 20232,285.502,295.182,285.002,290.252,290.2529,485
24 Nov 20232,308.002,311.942,300.472,304.002,304.009,856
23 Nov 20232,309.002,323.002,299.202,311.752,311.7538,778
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...