Canada markets open in 7 hours 51 minutes

First Trust IPOX Europe Equity Opportunities UCITS ETF (FPXE.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,648.10+59.80 (+3.77%)
At close: 10:43AM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202416.1416.1416.1416.1416.14-
Apr 29, 202416.2216.2216.2216.2216.22-
Apr 26, 202416.2316.2316.2316.2316.23-
Apr 25, 202415.9515.9515.9515.9515.95-
Apr 24, 202416.1216.1216.1216.1216.12-
Apr 23, 202416.2116.2116.2116.2116.21-
Apr 22, 202415.8615.8615.8615.8615.86-
Apr 19, 202415.8215.8215.8215.8215.82-
Apr 18, 202415.9415.9415.9415.9415.94-
Apr 17, 202416.0016.0016.0016.0016.00-
Apr 16, 202416.1116.1116.1116.1116.11-
Apr 15, 202416.3816.3816.3816.3816.38-
Apr 12, 202416.4816.4816.4816.4816.48-
Apr 11, 202416.5216.5216.5216.5216.52-
Apr 10, 202416.5316.5316.5316.5316.53-
Apr 09, 202416.5416.5416.5416.5416.54-
Apr 08, 202416.7916.7916.7916.7916.79-
Apr 05, 202416.6016.6016.6016.6016.60-
Apr 04, 202416.7216.7216.7216.7216.72-
Apr 03, 202416.6816.6816.6816.6816.68-
Apr 02, 202416.5616.5616.5616.5616.56-
Mar 28, 202416.7316.7316.7316.7316.73-
Mar 27, 202416.6816.6816.6816.6816.68-
Mar 26, 202416.8416.8416.8416.8416.84-
Mar 25, 202416.8016.8016.8016.8016.80-
Mar 22, 202416.7516.7516.7516.7516.75-
Mar 21, 202416.8016.8016.8016.8016.80-
Mar 20, 202416.4816.4816.4816.4816.48-
Mar 19, 202416.4316.4316.4316.4316.43-
Mar 18, 202416.4216.4216.4216.4216.42-
Mar 15, 202416.4516.4516.4516.4516.45-
Mar 14, 202416.4416.4416.4416.4416.44-
Mar 13, 202416.4016.4016.4016.4016.40-
Mar 12, 202416.2316.2316.2316.2316.23-
Mar 11, 202416.0916.0916.0916.0916.09-
Mar 08, 202416.2116.2116.2116.2116.21-
Mar 07, 202416.4016.4016.4016.4016.40-
Mar 06, 202416.2516.2516.2516.2516.25-
Mar 05, 202416.1216.1216.1216.1216.12-
Mar 04, 202416.3716.3716.3716.3716.37-
Mar 01, 202416.4116.4116.4116.4116.41-
Feb 29, 202416.1816.1816.1816.1816.18-
Feb 28, 202416.0516.0516.0516.0516.05-
Feb 27, 202416.0316.0316.0316.0316.03-
Feb 26, 202416.1116.1116.1116.1116.11-
Feb 23, 202415.8715.8715.8715.8715.87-
Feb 22, 202415.9115.9115.9115.9115.91-
Feb 21, 20241,827.401,827.401,827.401,827.401,827.40-
Feb 20, 20241,832.001,832.001,832.001,832.001,832.00-
Feb 19, 20241,858.401,858.401,858.401,858.401,858.40-
Feb 16, 20241,852.301,852.301,852.301,852.301,852.30-
Feb 15, 20241,854.501,854.501,854.501,854.501,854.50-
Feb 14, 20241,843.201,843.201,843.201,843.201,843.20-
Feb 13, 20241,817.101,817.101,817.101,817.101,817.10-
Feb 12, 20241,599.801,599.801,599.801,599.801,599.80-
Feb 09, 20241,818.601,818.601,818.601,818.601,818.60-
Feb 08, 20241,811.701,811.701,811.701,811.701,811.70-
Feb 07, 20241,764.001,764.001,764.001,764.001,764.00-
Feb 06, 20241,748.401,748.401,748.401,748.401,748.40-
Feb 05, 20241,740.401,740.401,740.401,740.401,740.40-
Feb 02, 20241,733.401,733.401,733.401,733.401,733.40-
Feb 01, 20241,733.701,733.701,733.701,733.701,733.70-
Jan 31, 20241,729.501,729.501,729.501,729.501,729.50-
Jan 30, 20241,732.701,732.701,732.701,732.701,732.70-
Jan 29, 20241,730.301,730.301,730.301,730.301,730.30-
Jan 26, 20241,714.901,714.901,714.901,714.901,714.90-
Jan 25, 20241,712.501,712.501,712.501,712.501,712.50-
Jan 24, 20241,702.701,702.701,702.701,702.701,702.70-
Jan 23, 20241,696.801,696.801,696.801,696.801,696.80-
Jan 22, 20241,694.801,694.801,694.801,694.801,694.80-
Jan 19, 20241,679.401,679.401,679.401,679.401,679.40-
Jan 18, 20241,678.201,678.201,678.201,678.201,678.20-
Jan 17, 20241,668.201,668.201,668.201,668.201,668.20-
Jan 16, 20241,678.601,678.601,678.601,678.601,678.60-
Jan 15, 20241,676.601,676.601,676.601,676.601,676.60-
Jan 12, 20241,684.101,684.101,684.101,684.101,684.10-
Jan 11, 20241,671.001,671.001,671.001,671.001,671.00-
Jan 10, 20241,679.201,679.201,679.201,679.201,679.20-
Jan 09, 20241,677.301,677.301,677.301,677.301,677.30-
Jan 08, 20241,672.501,672.501,672.501,672.501,672.50-
Jan 05, 20241,649.201,649.201,649.201,649.201,649.20-
Jan 04, 20241,654.901,654.901,654.901,654.901,654.90-
Jan 03, 20241,645.301,645.301,645.301,645.301,645.30-
Jan 02, 20241,668.701,668.701,668.701,668.701,668.70-
Dec 29, 20231,688.101,688.101,688.101,688.101,688.10-
Dec 28, 20231,691.601,691.601,691.601,691.601,691.60-
Dec 27, 20231,686.801,686.801,686.801,686.801,686.80-
Dec 22, 20231,680.501,680.501,680.501,680.501,680.50-
Dec 21, 20231,676.001,676.001,676.001,676.001,676.00-
Dec 20, 20231,675.601,675.601,675.601,675.601,675.60-
Dec 19, 20231,684.701,684.701,684.701,684.701,684.70-
Dec 18, 20231,678.401,678.401,678.401,678.401,678.40-
Dec 15, 20231,675.501,675.501,675.501,675.501,675.50-
Dec 14, 20231,667.201,667.201,667.201,667.201,667.20-
Dec 13, 20231,650.101,650.101,650.101,650.101,650.10-
Dec 12, 20231,645.101,645.101,645.101,645.101,645.10-
Dec 11, 20231,651.901,651.901,651.901,651.901,651.90-
Dec 08, 20231,647.801,647.801,647.801,647.801,647.80-
Dec 07, 20231,634.201,634.201,634.201,634.201,634.20-
Dec 06, 20231,639.901,639.901,639.901,639.901,639.90-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...