Singapore markets open in 7 hours 15 minutes

First Trust US Equity Opportunities UCITS ETF Class A Accumulation (FPX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,945.50-33.50 (-1.12%)
At close: 02:43PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20242,959.782,971.002,928.242,945.502,945.502,131
24 Apr 20242,979.002,979.002,979.002,979.002,979.00-
23 Apr 20242,966.002,966.002,966.002,967.002,967.002
22 Apr 20242,887.502,887.502,887.502,887.502,887.50-
19 Apr 20242,902.002,902.002,902.002,902.002,902.00-
18 Apr 20242,949.502,949.502,949.502,949.502,949.50-
17 Apr 20242,955.262,955.262,955.262,933.002,933.00200
16 Apr 20242,922.002,922.002,922.002,942.502,942.50279
15 Apr 20243,045.003,045.003,003.003,003.003,003.008
12 Apr 20243,061.003,061.003,061.003,044.503,044.506
11 Apr 20243,035.003,035.003,035.003,035.003,035.00-
10 Apr 20243,045.503,045.503,045.503,045.503,045.50-
09 Apr 20243,054.763,054.763,054.763,026.003,026.003
08 Apr 20243,042.003,071.003,042.003,047.003,047.002,190
05 Apr 20243,025.003,056.003,011.263,056.003,056.00663
04 Apr 20243,090.003,091.003,086.003,087.003,087.0034
03 Apr 20243,069.003,087.003,065.563,083.003,083.0098
02 Apr 20243,106.003,106.003,080.003,058.003,058.00901
28 Mar 20243,139.003,139.003,139.003,139.003,139.00-
27 Mar 20243,124.003,132.003,124.003,132.003,132.00295
26 Mar 20243,177.003,177.003,177.003,170.503,170.5052
25 Mar 20243,142.003,142.003,142.003,142.003,142.00-
22 Mar 20243,128.503,128.503,128.503,128.503,128.50-
21 Mar 20243,112.003,150.003,111.003,150.003,150.00123
20 Mar 20243,050.003,050.003,050.003,036.003,036.0082
19 Mar 20243,010.263,010.262,995.263,014.503,014.5094
18 Mar 20243,008.283,008.283,008.283,005.003,005.00568
15 Mar 20243,002.003,002.003,002.002,985.502,985.50200
14 Mar 20243,059.003,060.003,059.003,014.503,014.50360
13 Mar 20243,060.503,060.503,060.503,060.503,060.50-
12 Mar 20243,036.503,036.503,036.503,036.503,036.50-
11 Mar 20243,037.743,037.743,037.743,023.503,023.503
08 Mar 20243,034.003,051.003,034.003,050.003,050.0014
07 Mar 20243,020.503,020.503,020.503,020.503,020.50-
06 Mar 20243,009.003,012.003,001.673,012.003,012.002,219
05 Mar 20243,025.043,025.042,967.262,968.502,968.50803
04 Mar 20243,046.333,046.333,046.333,055.503,055.50100
01 Mar 20243,031.603,038.283,031.603,058.503,058.5090
29 Feb 20243,018.503,018.503,018.503,018.503,018.50-
28 Feb 20243,008.003,008.003,003.303,018.503,018.50695
27 Feb 20242,964.282,964.282,964.283,000.003,000.00289
26 Feb 20242,951.002,954.002,945.002,955.002,955.00102
23 Feb 20242,941.002,941.002,941.002,941.002,941.00-
22 Feb 20242,931.502,931.502,931.502,931.502,931.50-
21 Feb 20242,906.002,906.002,906.002,886.002,886.00124
20 Feb 20242,954.002,963.002,954.002,910.002,910.00430
19 Feb 20242,969.722,969.722,969.722,968.002,968.0060
16 Feb 20243,016.003,016.003,016.002,999.002,999.0013
15 Feb 20243,005.003,022.723,005.003,001.003,001.00233
14 Feb 20242,962.002,962.002,962.002,948.002,948.00585
13 Feb 20242,902.002,930.002,902.002,907.002,907.00251
12 Feb 20242,990.003,016.002,988.002,985.002,985.00117
09 Feb 20242,940.742,940.742,940.742,938.002,938.003
08 Feb 20242,906.502,906.502,906.502,906.502,906.50-
07 Feb 20242,860.002,860.002,827.282,853.502,853.508
06 Feb 20242,826.742,826.742,826.742,836.002,836.0034
05 Feb 20242,857.002,872.002,854.002,845.002,845.001,759
02 Feb 20242,793.002,832.002,793.002,838.002,838.002,685
01 Feb 20242,755.002,770.442,755.002,742.502,742.503
31 Jan 20242,773.002,773.002,773.002,773.002,773.00-
30 Jan 20242,822.002,822.002,822.002,822.002,822.00-
29 Jan 20242,793.002,793.002,793.002,793.502,793.5019
26 Jan 20242,770.452,770.452,770.452,767.502,767.50712
25 Jan 20242,721.002,760.002,721.002,760.002,760.00860
24 Jan 20242,769.002,769.002,769.002,769.002,769.00-
23 Jan 20242,778.502,778.502,778.502,778.502,778.50-
22 Jan 20242,786.502,786.502,786.502,786.502,786.50-
19 Jan 20242,711.502,711.502,711.502,711.502,711.50-
18 Jan 20242,708.502,708.502,708.502,708.502,708.50-
17 Jan 20242,684.502,684.502,684.502,684.502,684.50-
16 Jan 20242,711.502,711.502,711.502,711.502,711.50-
15 Jan 20242,711.502,711.502,711.502,711.502,711.50-
12 Jan 20242,718.502,718.502,718.502,718.502,718.50-
11 Jan 20242,732.002,733.002,706.002,698.502,698.501,032
10 Jan 20242,721.502,721.502,721.502,721.502,721.50-
09 Jan 20242,693.742,693.742,693.742,717.502,717.503
08 Jan 20242,650.242,650.242,650.242,681.502,681.50108
05 Jan 20242,650.002,651.002,650.002,654.002,654.001,168
04 Jan 20242,681.502,681.502,681.502,681.502,681.50-
03 Jan 20242,738.002,738.002,699.742,691.002,691.00178
02 Jan 20242,810.742,810.742,795.722,763.502,763.50142
29 Dec 20232,826.002,826.002,826.002,826.002,826.00-
28 Dec 20232,832.742,832.742,825.262,838.502,838.5027
27 Dec 20232,845.002,845.002,845.002,808.002,808.00-
22 Dec 20232,812.002,812.002,792.002,809.502,809.501,727
21 Dec 20232,800.002,800.002,800.002,800.002,800.00-
20 Dec 20232,845.002,850.722,844.742,838.002,838.001,700
19 Dec 20232,826.002,843.722,826.002,833.502,833.50686
18 Dec 20232,821.202,821.202,821.202,827.002,827.00728
15 Dec 20232,838.002,838.002,819.002,827.502,827.50355
14 Dec 20232,802.002,802.002,802.002,802.002,802.00-
13 Dec 20232,761.002,773.822,761.002,762.002,762.00687
12 Dec 20232,762.002,762.002,762.002,746.502,746.50952
11 Dec 20232,728.802,803.462,728.802,723.502,723.50732
08 Dec 20232,730.002,730.002,689.182,723.502,723.50449
07 Dec 20232,684.002,684.002,683.182,675.502,675.50344
06 Dec 20232,686.002,700.002,683.002,701.502,701.501,301
05 Dec 20232,677.002,677.822,674.182,676.502,676.501,509
04 Dec 20232,683.002,683.002,683.002,681.502,681.502,640
01 Dec 20232,619.162,619.162,619.162,641.502,641.50206
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...