Canada Markets open in 8 hrs 47 mins

First Trust Low Duration Global Government Bond UCITS ETF (FGOV.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,399.30+17.20 (+1.24%)
At close: 03:54PM GMT
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2022------
Nov 29, 2022------
Nov 28, 202213.9513.9513.9513.9513.95-
Nov 25, 202213.9913.9913.9913.9913.99-
Nov 24, 202214.0014.0014.0014.0014.00-
Nov 23, 202213.9713.9713.9713.9713.97-
Nov 22, 202213.9513.9513.9513.9513.95-
Nov 21, 202213.9313.9313.9313.9313.93-
Nov 18, 202213.9313.9313.9313.9313.93-
Nov 17, 202213.9113.9113.9113.9113.91-
Nov 16, 202213.9013.9013.9013.9013.90-
Nov 15, 20221,387.901,387.901,387.901,387.901,387.90-
Nov 14, 20221,384.001,384.001,384.001,385.701,385.7048
Nov 11, 20221,382.101,382.101,382.101,382.101,382.10-
Nov 10, 20221,397.001,397.001,397.001,397.001,397.00-
Nov 09, 20221,375.901,375.901,375.901,375.901,375.90-
Nov 08, 20221,377.201,377.201,377.201,377.201,377.20-
Nov 07, 20221,373.801,373.801,373.801,373.801,373.80-
Nov 04, 202213.7313.7313.7313.7313.73-
Nov 03, 202213.7113.7113.7113.7113.71-
Nov 02, 202213.7813.7813.7813.7813.78-
Nov 01, 202213.7913.7913.7913.7913.79-
Oct 31, 202213.7713.7713.7713.7713.77-
Oct 28, 202213.7813.7813.7813.7813.78-
Oct 27, 202213.8113.8113.8113.8113.81-
Oct 26, 202213.7413.7413.7413.7413.74-
Oct 25, 202213.7013.7013.7013.7013.70-
Oct 24, 202213.6113.6113.6113.6113.61-
Oct 21, 202213.6213.6213.6213.6213.62-
Oct 20, 202213.6213.6213.6213.6213.62-
Oct 19, 202213.6113.6113.6113.6113.61-
Oct 18, 202213.6413.6413.6413.6413.64-
Oct 17, 202213.6413.6413.6413.6413.64-
Oct 14, 202213.6413.6413.6413.6413.64-
Oct 13, 202213.6513.6513.6513.6513.65-
Oct 12, 202213.6513.6513.6513.6513.65-
Oct 11, 202213.7013.7013.7013.7013.70-
Oct 10, 202213.7113.7113.7113.7113.71-
Oct 07, 20221,370.401,370.401,370.401,370.401,370.40-
Oct 06, 20221,379.001,379.001,379.001,376.401,376.4019
Oct 05, 20221,376.601,376.601,376.601,376.601,376.60-
Oct 04, 20221,385.401,385.401,385.401,385.401,385.40-
Oct 03, 20221,386.001,386.001,386.001,386.001,386.00-
Sept 30, 20221,371.601,371.601,371.601,371.601,371.60-
Sept 29, 20221,367.201,367.201,367.201,367.201,367.20-
Sept 28, 20221,378.301,378.301,378.301,378.301,378.30-
Sept 27, 20221,366.701,366.701,366.701,366.701,366.70-
Sept 26, 202213.7313.7313.7313.7313.73-
Sept 23, 202213.7813.7813.7813.7813.78-
Sept 22, 202213.7913.7913.7913.7913.79-
Sept 21, 202213.8213.8213.8213.8213.82-
Sept 20, 202213.8313.8313.8313.8313.83-
Sept 16, 202213.8813.8813.8813.8813.88-
Sept 15, 202213.9313.9313.9313.9313.93-
Sept 14, 202213.9713.9713.9713.9713.97-
Sept 13, 202213.9513.9513.9513.9513.95-
Sept 12, 202213.9513.9513.9513.9513.95-
Sept 09, 202213.9613.9613.9613.9613.96-
Sept 08, 202213.9513.9513.9513.9513.95-
Sept 07, 202213.9913.9913.9913.9913.99-
Sept 06, 202213.9813.9813.9813.9813.98-
Sept 05, 202213.9913.9913.9913.9913.99-
Sept 02, 202213.9913.9913.9913.9913.99-
Sept 01, 202213.9813.9813.9813.9813.98-
Aug 31, 202213.9813.9813.9813.9813.98-
Aug 30, 202213.9713.9713.9713.9713.97-
Aug 26, 202214.0314.0314.0314.0314.03-
Aug 25, 202214.0914.0914.0914.0914.09-
Aug 24, 202214.0614.0614.0614.0614.06-
Aug 23, 202214.0614.0614.0614.0614.06-
Aug 22, 202214.0814.0814.0814.0814.08-
Aug 19, 202214.1514.1514.1514.1514.15-
Aug 18, 202214.1914.1914.1914.1914.19-
Aug 17, 202214.1814.1814.1814.1814.18-
Aug 16, 202214.2114.2114.2114.2114.21-
Aug 15, 202214.2714.2714.2714.2714.27-
Aug 12, 20221,418.401,418.401,418.401,422.301,422.3092
Aug 11, 20221,422.201,422.201,422.201,422.201,422.20-
Aug 10, 20221,425.701,425.701,425.701,425.701,425.70-
Aug 09, 20221,422.001,422.001,422.001,422.001,422.00-
Aug 08, 20221,423.001,423.001,423.001,423.001,423.00-
Aug 05, 20221,422.001,422.001,422.001,422.001,422.00-
Aug 04, 20221,426.301,426.301,426.301,426.301,426.30-
Aug 03, 20221,427.001,427.001,427.001,427.001,427.00-
Aug 02, 20221,423.101,423.101,423.101,423.101,423.10-
Aug 01, 20221,429.201,429.201,429.201,427.501,427.5041
Jul 29, 20221,420.701,420.701,420.701,420.701,420.70-
Jul 28, 20221,417.101,417.101,417.101,417.101,417.10-
Jul 27, 20221,411.201,411.201,411.201,411.201,411.20-
Jul 26, 20221,412.401,412.401,412.401,412.401,412.40-
Jul 25, 20221,408.001,408.001,408.001,408.001,408.00-
Jul 22, 202214.0414.0414.0414.0414.04-
Jul 21, 202214.0114.0114.0114.0114.01-
Jul 20, 202214.0214.0214.0214.0214.02-
Jul 19, 202214.0314.0314.0314.0314.03-
Jul 18, 202214.0914.0914.0914.0914.09-
Jul 15, 20221,409.801,409.801,409.801,407.201,407.201
Jul 14, 20221,404.601,404.601,404.601,404.601,404.60-
Jul 13, 20221,408.801,408.801,408.801,408.801,408.80-
Jul 12, 20221,411.101,411.101,411.101,411.101,411.10-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...