Canada markets closed

First Trust Eurozone AlphaDEX UCITS ETF Class B Shares (FEUD.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
3,312.75+9.50 (+0.29%)
At close: 02:01PM BST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20243,312.753,312.753,312.753,312.753,312.75-
Apr 25, 20243,280.323,280.323,280.323,278.503,278.5095
Apr 24, 20243,303.253,303.253,303.253,303.253,303.25-
Apr 23, 20243,313.753,313.753,313.753,313.753,313.75-
Apr 22, 20243,274.003,276.163,274.003,274.003,274.00347
Apr 19, 20243,228.503,228.503,228.503,228.503,228.50390
Apr 18, 20243,212.513,216.003,212.513,235.003,235.002,563
Apr 17, 20243,201.003,214.503,201.003,208.253,208.25239
Apr 16, 20243,191.003,209.003,187.503,207.003,207.007,232
Apr 15, 20243,248.183,275.503,248.183,246.003,246.00814
Apr 12, 20243,274.723,287.283,256.503,251.753,251.751,122
Apr 11, 20243,277.653,284.833,269.503,257.003,257.00677
Apr 10, 20243,293.753,293.753,293.753,293.753,293.75-
Apr 09, 20243,293.003,293.003,293.003,293.003,293.00-
Apr 08, 20243,321.003,321.003,321.003,321.003,321.00-
Apr 05, 20243,266.743,266.743,266.743,287.003,287.00390
Apr 04, 20243,321.083,321.083,319.503,318.253,318.251,218
Apr 03, 20243,277.363,288.143,277.363,298.003,298.001,388
Apr 02, 20243,270.003,277.323,270.003,263.503,263.501,820
Mar 28, 20243,270.503,270.503,270.503,270.503,270.50-
Mar 27, 20243,273.253,273.253,273.253,273.253,273.25-
Mar 26, 20243,264.003,264.003,264.003,264.003,264.00-
Mar 25, 20243,225.003,225.003,225.003,242.753,242.752,192
Mar 22, 20243,237.503,237.503,237.503,237.503,237.50-
Mar 21, 20243,226.753,226.753,226.753,226.753,226.75-
Mar 20, 20243,189.003,189.003,189.003,189.003,189.00-
Mar 19, 20243,188.253,188.253,188.253,188.253,188.25-
Mar 18, 20243,172.253,172.253,172.253,172.253,172.25-
Mar 15, 20243,166.193,166.193,166.193,174.503,174.50264
Mar 14, 20243,149.753,149.753,149.753,149.753,149.75-
Mar 13, 20243,157.143,157.143,157.143,160.253,160.25252
Mar 12, 20243,152.003,152.003,152.003,152.003,152.00-
Mar 11, 20243,110.503,110.503,110.503,110.503,110.50-
Mar 08, 20243,115.753,115.753,115.753,115.753,115.75-
Mar 07, 20243,133.253,133.253,133.253,133.253,133.25-
Mar 06, 20243,131.253,131.253,131.253,131.253,131.25-
Mar 05, 20243,115.253,115.253,115.253,115.253,115.25-
Mar 04, 20243,121.753,121.753,121.753,121.753,121.75-
Mar 01, 20243,129.753,129.753,129.753,129.753,129.75-
Feb 29, 20243,131.883,131.883,120.123,114.753,114.7517
Feb 28, 20243,125.503,125.503,125.503,125.503,125.50-
Feb 27, 20243,128.003,128.003,128.003,128.003,128.00-
Feb 26, 20243,113.253,113.253,113.253,113.253,113.25-
Feb 23, 20243,117.003,117.003,117.003,117.003,117.00-
Feb 22, 20243,113.003,114.593,113.003,118.753,118.751,277
Feb 21, 20243,086.503,086.503,086.503,086.503,086.50-
Feb 20, 20243,065.253,065.253,065.253,065.253,065.25-
Feb 19, 20243,055.123,055.123,055.123,072.503,072.504
Feb 16, 20243,077.753,077.753,077.753,077.753,077.75-
Feb 15, 20243,062.003,062.003,062.003,062.003,062.00-
Feb 14, 20243,047.003,047.003,047.003,047.003,047.00-
Feb 13, 20243,026.003,026.003,026.003,026.003,026.00-
Feb 12, 20243,056.003,056.003,056.003,056.003,056.00-
Feb 09, 20243,035.133,035.133,035.133,033.753,033.7543
Feb 08, 20243,041.503,041.503,041.503,041.503,041.50-
Feb 07, 20243,036.503,038.413,036.503,032.003,032.00296
Feb 06, 20243,065.363,065.363,065.363,067.503,067.5045
Feb 05, 20243,054.253,054.253,054.253,054.253,054.25-
Feb 02, 20243,057.753,057.753,057.753,057.753,057.75-
Feb 01, 20243,043.753,043.753,043.753,043.753,043.75-
Jan 31, 20243,072.253,072.253,072.253,072.253,072.25-
Jan 30, 20243,071.003,072.113,071.003,076.003,076.00230
Jan 29, 20243,032.003,032.003,026.003,047.503,047.506,101
Jan 26, 20243,042.003,051.643,041.493,064.503,064.50340
Jan 25, 20243,032.503,038.923,032.033,044.003,044.002,004
Jan 24, 20243,057.253,057.253,057.253,057.253,057.25-
Jan 23, 20243,029.753,029.753,029.753,029.753,029.75-
Jan 22, 20243,030.253,030.253,030.253,030.253,030.25-
Jan 19, 20243,011.753,011.753,011.753,011.753,011.75-
Jan 18, 20243,014.253,014.253,014.253,014.253,014.25-
Jan 17, 20242,998.002,998.002,997.502,994.752,994.752,208
Jan 16, 20243,033.253,033.253,033.253,033.253,033.25-
Jan 15, 20243,059.503,059.503,059.503,059.503,059.50-
Jan 12, 20243,063.253,063.253,063.253,063.253,063.25-
Jan 11, 20243,056.503,056.503,056.503,056.503,056.50-
Jan 10, 20243,079.253,079.253,079.253,079.253,079.25-
Jan 09, 20243,076.003,076.003,076.003,076.003,076.00-
Jan 08, 20243,091.503,091.503,091.503,091.503,091.50-
Jan 05, 20243,050.633,050.633,050.633,079.753,079.75176
Jan 04, 20243,050.693,075.603,050.693,085.003,085.00192
Jan 03, 20243,047.003,047.003,047.003,047.003,047.00-
Jan 02, 20243,108.753,108.753,108.753,108.753,108.75-
Dec 29, 20233,096.753,096.753,096.753,096.753,096.75-
Dec 28, 20233,090.253,090.253,090.253,090.253,090.25-
Dec 27, 20233,095.143,095.143,095.143,098.503,098.506
Dec 22, 20233,081.003,081.003,081.003,081.003,081.00-
Dec 21, 20233,095.253,095.253,095.253,095.253,095.25-
Dec 20, 20233,086.503,086.503,082.583,094.753,094.7584
Dec 19, 20233,056.003,058.783,056.003,068.003,068.00942
Dec 18, 20233,064.633,064.633,064.633,066.753,066.755
Dec 15, 20233,068.503,075.863,068.503,062.253,062.25787
Dec 14, 20233,075.253,075.253,075.253,075.253,075.25-
Dec 13, 20233,044.003,044.003,044.003,044.003,044.00-
Dec 12, 20233,036.003,038.353,036.003,042.503,042.501,453
Dec 11, 20233,037.503,037.503,037.503,037.503,037.50-
Dec 08, 20233,042.503,042.503,042.503,042.503,042.50-
Dec 07, 20233,014.503,016.503,008.503,016.503,016.502,407
Dec 06, 20233,029.503,030.003,016.653,030.003,030.001,203
Dec 05, 20233,017.753,017.753,017.753,017.753,017.75-
Dec 04, 20233,008.003,008.003,008.003,008.003,008.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...