Singapore markets closed

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

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
6,412.00+58.00 (+0.91%)
At close: 04:25PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20246,405.526,415.736,404.526,412.006,412.00853
27 Mar 20246,355.836,355.836,355.836,354.006,354.00689
26 Mar 20246,332.446,339.586,332.446,342.506,342.50530
25 Mar 20246,325.006,326.736,305.776,327.506,327.50542
22 Mar 20246,362.066,364.346,362.066,346.506,346.50110
21 Mar 20246,262.416,263.416,249.576,352.006,352.00416
20 Mar 20246,197.006,222.546,197.006,211.506,211.501,066
19 Mar 20246,154.006,154.006,154.006,176.006,176.001
18 Mar 20246,159.146,165.576,159.146,171.006,171.00800
15 Mar 20246,145.006,156.856,142.446,139.506,139.501,941
14 Mar 20246,140.006,192.446,140.006,151.506,151.50870
13 Mar 20246,191.506,191.506,191.506,191.506,191.50-
12 Mar 20246,165.006,165.006,165.006,165.006,165.00-
11 Mar 20246,125.516,129.176,119.696,121.006,121.00775
08 Mar 20246,160.006,160.006,147.986,145.506,145.50701
07 Mar 20246,168.006,168.006,168.006,168.006,168.00-
06 Mar 20246,143.006,143.006,143.006,168.006,168.00120
05 Mar 20246,147.996,147.996,147.996,135.506,135.5093
04 Mar 20246,149.236,166.526,149.236,181.506,181.50371
01 Mar 20246,156.506,156.506,156.506,156.506,156.50-
29 Feb 20246,118.006,122.656,118.006,125.506,125.50351
28 Feb 20246,088.616,088.616,077.346,105.006,105.00615
27 Feb 20246,077.506,077.506,077.506,077.506,077.50-
26 Feb 20246,079.006,079.006,058.726,076.006,076.00501
23 Feb 20246,058.886,058.886,058.886,078.506,078.50208
22 Feb 20246,069.006,069.006,069.006,069.006,069.00-
21 Feb 20245,976.005,982.645,976.005,978.005,978.00272
20 Feb 20246,014.006,025.205,970.005,983.005,983.00587
19 Feb 20246,020.006,020.006,020.006,039.506,039.50483
16 Feb 20246,087.006,087.006,067.926,072.006,072.002,437
15 Feb 20246,053.046,053.046,053.046,067.006,067.00205
14 Feb 20246,000.506,000.506,000.506,000.506,000.50-
13 Feb 20245,936.005,936.005,936.005,947.005,947.00118
12 Feb 20246,036.506,036.506,036.506,036.506,036.50-
09 Feb 20245,982.065,982.065,982.065,965.005,965.00262
08 Feb 20245,970.005,970.005,917.005,948.505,948.50499
07 Feb 20245,918.125,918.125,918.125,944.005,944.001
06 Feb 20245,934.505,934.505,934.505,934.505,934.50-
05 Feb 20245,927.505,927.505,927.505,927.505,927.50-
02 Feb 20245,917.505,917.505,917.505,917.505,917.50-
01 Feb 20245,817.205,817.205,817.205,798.505,798.501
31 Jan 20245,905.935,905.935,905.935,860.505,860.50378
30 Jan 20245,874.505,874.505,874.505,895.505,895.50276
29 Jan 20245,835.005,835.005,835.005,835.005,835.00-
26 Jan 20245,826.005,826.005,826.005,826.005,826.00-
25 Jan 20245,812.005,812.005,812.005,812.005,812.00-
24 Jan 20245,802.505,802.505,802.505,802.505,802.50-
23 Jan 20245,790.455,790.455,790.455,794.005,794.00190
22 Jan 20245,790.505,790.505,790.505,790.505,790.50-
19 Jan 20245,733.005,733.005,733.005,733.005,733.00-
18 Jan 20245,684.575,684.575,684.575,678.005,678.0087
17 Jan 20245,702.645,702.645,702.645,696.005,696.002,925
16 Jan 20245,728.175,728.175,728.175,732.505,732.50327
15 Jan 20245,719.005,719.005,719.005,719.005,719.00-
12 Jan 20245,714.505,714.505,714.505,714.505,714.50-
11 Jan 20245,705.005,705.005,698.005,698.005,698.006
10 Jan 20245,740.005,740.005,740.005,740.005,740.00-
09 Jan 20245,738.005,739.005,738.005,739.005,739.002,339
08 Jan 20245,699.005,699.005,695.005,695.005,695.001,526
05 Jan 20245,708.005,708.005,708.005,708.005,708.00-
04 Jan 20245,720.005,743.005,720.005,743.005,743.00205
03 Jan 20245,744.205,744.205,744.205,739.005,739.001
02 Jan 20245,783.005,783.005,783.005,799.505,799.502,000
29 Dec 20235,786.895,786.895,786.895,783.005,783.0024
28 Dec 20235,787.005,787.005,787.005,787.005,787.00-
27 Dec 20235,749.325,749.325,749.325,751.005,751.001
22 Dec 20235,734.745,734.745,734.745,737.005,737.00930
21 Dec 20235,741.005,741.205,741.005,748.005,748.002,113
20 Dec 20235,793.505,806.725,782.995,794.505,794.50547
19 Dec 20235,744.365,744.365,744.365,754.005,754.001
18 Dec 20235,727.005,755.005,727.005,755.005,755.0094
15 Dec 20235,743.005,745.005,728.365,745.005,745.002,298
14 Dec 20235,729.505,729.505,729.505,729.505,729.50-
13 Dec 20235,674.505,674.505,674.505,674.505,674.50-
12 Dec 20235,650.575,650.575,650.575,651.505,651.50215
11 Dec 20235,648.005,648.005,648.005,648.005,648.00-
08 Dec 20235,560.445,560.445,560.445,590.505,590.50291
07 Dec 20235,575.805,575.805,575.805,551.505,551.501
06 Dec 20235,562.505,562.505,562.505,562.505,562.50-
05 Dec 20235,537.505,537.505,537.505,537.505,537.50-
04 Dec 20235,554.505,554.505,554.505,554.505,554.50-
01 Dec 20235,518.005,518.005,496.125,527.005,527.00492
30 Nov 20235,466.505,466.505,466.505,466.505,466.50-
29 Nov 20235,442.005,442.005,442.005,448.505,448.50259
28 Nov 20235,433.505,433.505,433.505,433.505,433.50-
27 Nov 20235,447.005,449.005,443.755,459.505,459.50979
24 Nov 20235,460.005,476.445,460.005,464.005,464.003,469
23 Nov 20235,490.005,490.005,490.005,490.005,490.00-
22 Nov 20235,535.005,535.005,508.885,516.005,516.0025
21 Nov 20235,460.745,460.745,460.745,462.505,462.50275
20 Nov 20235,484.005,484.005,484.005,484.005,484.00-
17 Nov 20235,483.815,494.555,483.815,489.005,489.00182
16 Nov 20235,455.505,455.505,455.505,455.505,455.50-
15 Nov 20235,466.425,479.835,466.425,502.005,502.00536
14 Nov 20235,411.005,412.005,411.005,460.005,460.002,131
13 Nov 20235,398.505,398.505,398.505,398.505,398.50-
10 Nov 20235,360.005,360.005,353.295,380.505,380.50483
09 Nov 20235,375.005,375.005,375.005,375.005,375.00-
08 Nov 20235,357.005,357.005,357.005,357.005,357.00-
07 Nov 20235,355.585,355.585,355.585,370.505,370.501,160
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...