Canada markets close in 1 hour 13 minutes

First Trust US Equity Income UCITS ETF (UINC.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,642.00-10.50 (-0.40%)
At close: 04:19PM BST
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 20242,656.602,663.912,639.502,642.002,642.0018,337
May 14, 20242,647.002,662.632,641.172,652.502,652.5027,843
May 13, 20242,649.002,658.542,643.082,650.002,650.007,825
May 10, 20242,658.002,659.002,646.472,646.002,646.0019,998
May 09, 20242,641.002,665.002,627.072,644.502,644.5019,457
May 08, 20242,624.002,630.832,614.402,628.002,628.0026,452
May 07, 20242,617.002,632.002,614.842,626.502,626.5020,378
May 03, 20242,602.002,604.512,573.722,593.002,593.008,775
May 02, 20242,587.002,590.482,580.002,580.002,580.008,591
May 01, 20242,568.002,584.842,559.142,574.502,574.506,853
Apr 30, 20242,600.002,604.162,590.002,590.002,590.0020,007
Apr 29, 20242,608.002,618.132,603.002,610.502,610.5017,654
Apr 26, 20242,617.002,624.002,601.472,624.002,624.0015,127
Apr 25, 20242,639.002,645.922,593.082,599.502,599.5020,086
Apr 24, 20242,622.002,647.002,613.092,617.002,617.0019,839
Apr 23, 20242,626.002,641.912,615.072,636.002,636.009,148
Apr 22, 20242,607.002,630.152,607.002,620.002,620.0011,803
Apr 19, 20242,548.002,589.002,534.842,583.502,583.5011,407
Apr 18, 20242,536.002,546.332,532.082,551.502,551.507,956
Apr 17, 20242,537.002,562.002,537.002,539.502,539.5014,665
Apr 16, 20242,554.002,565.882,536.002,545.002,545.005,218
Apr 15, 20242,587.002,602.602,573.052,576.002,576.0017,381
Apr 12, 20242,593.002,597.522,584.002,589.502,589.505,024
Apr 11, 20242,586.002,590.932,572.052,577.502,577.5046,299
Apr 10, 20242,637.002,643.002,599.082,600.502,600.5019,940
Apr 09, 20242,625.002,626.002,616.982,623.002,623.007,819
Apr 08, 20242,597.002,626.402,597.002,625.502,625.5020,049
Apr 05, 20242,609.002,615.002,594.072,601.002,601.009,997
Apr 04, 20242,636.002,636.002,618.082,636.002,636.0018,645
Apr 03, 20242,626.002,636.572,623.922,624.002,624.0015,671
Apr 02, 20242,644.002,662.932,629.002,630.002,630.0035,067
Mar 28, 20242,655.002,655.002,629.092,648.502,648.5018,613
Mar 27, 20242,607.002,608.002,581.492,604.502,604.5022,441
Mar 26, 20242,596.002,599.002,574.842,581.002,581.0035,978
Mar 25, 20242,595.002,596.282,573.202,591.502,591.5023,678
Mar 22, 20242,593.002,626.162,593.002,593.002,593.0018,175
Mar 21, 20242,561.002,594.282,553.372,594.002,594.0021,378
Mar 20, 20242,529.002,549.522,529.002,546.502,546.5016,554
Mar 19, 20242,532.002,543.952,522.722,538.502,538.5035,374
Mar 18, 20242,516.002,533.022,511.002,524.502,524.506,920
Mar 15, 20242,519.002,532.952,515.722,528.002,528.0010,875
Mar 14, 20242,544.962,552.932,520.482,523.002,523.009,563
Mar 13, 20242,556.002,556.002,525.002,550.502,550.507,205
Mar 12, 20242,553.002,554.162,536.002,537.002,537.009,987
Mar 11, 20242,518.962,530.062,517.602,535.502,535.5011,655
Mar 08, 20242,527.002,527.282,510.072,523.502,523.5012,464
Mar 07, 20242,542.002,543.182,520.072,529.002,529.0030,469
Mar 06, 20242,544.002,550.122,522.002,531.502,531.5018,480
Mar 05, 20242,498.502,532.282,498.502,526.502,526.5032,390
Mar 04, 20242,492.002,518.002,479.372,514.502,514.5037,369
Mar 01, 20242,489.502,495.452,474.392,489.502,489.5012,421
Feb 29, 20242,470.502,502.522,459.542,488.502,488.507,566
Feb 28, 20242,472.002,481.262,466.942,476.502,476.5048,457
Feb 27, 20242,459.002,474.002,455.072,471.752,471.7523,958
Feb 26, 20242,484.502,487.442,463.072,469.502,469.506,540
Feb 23, 20242,477.502,485.502,471.572,483.002,483.0013,621
Feb 22, 20242,490.502,493.752,478.502,484.752,484.7514,022
Feb 21, 20242,477.502,481.002,470.502,481.002,481.0020,071
Feb 20, 20242,482.502,489.942,473.422,480.502,480.5014,272
Feb 19, 20242,485.502,490.442,478.552,487.002,487.0012,210
Feb 16, 20242,495.002,504.102,488.802,493.502,493.508,582
Feb 15, 20242,482.502,489.502,462.882,489.502,489.505,609
Feb 14, 20242,450.002,454.602,437.252,447.752,447.758,666
Feb 13, 20242,474.502,478.102,417.982,429.752,429.7520,647
Feb 12, 20242,446.002,482.002,438.422,482.752,482.7511,656
Feb 09, 20242,444.502,452.412,419.502,419.502,419.5035,611
Feb 08, 20242,418.002,440.282,415.532,428.752,428.7510,749
Feb 07, 20242,424.002,445.432,405.262,412.502,412.5020,680
Feb 06, 20242,428.502,454.682,428.502,441.002,441.0011,843
Feb 05, 20242,444.002,456.002,430.962,443.252,443.257,071
Feb 02, 20242,429.502,452.002,425.002,452.252,452.2515,049
Feb 01, 20242,473.502,484.202,412.002,419.502,419.5014,560
Jan 31, 20242,538.002,543.252,487.002,496.252,496.2511,449
Jan 30, 20242,520.002,527.952,509.052,523.502,523.5022,174
Jan 29, 20242,508.002,514.002,501.482,509.502,509.506,746
Jan 26, 20242,511.002,511.002,503.002,503.252,503.2516,009
Jan 25, 20242,490.502,498.322,489.682,494.252,494.256,016
Jan 24, 20242,486.002,497.002,481.772,501.252,501.2511,022
Jan 23, 20242,484.002,496.932,480.552,483.502,483.5020,064
Jan 22, 20242,463.502,478.902,459.582,471.252,471.2527,599
Jan 19, 20242,428.002,438.772,428.002,441.252,441.2517,094
Jan 18, 20242,417.002,443.182,410.502,414.002,414.008,949
Jan 17, 20242,424.072,439.402,413.782,429.502,429.504,987
Jan 16, 20242,467.502,472.702,449.052,455.752,455.7511,756
Jan 15, 20242,459.002,466.232,453.222,461.002,461.004,501
Jan 12, 20242,476.502,484.222,457.962,460.752,460.7544,489
Jan 11, 20242,496.002,497.382,463.002,466.752,466.7518,706
Jan 10, 20242,507.002,510.522,487.502,490.002,490.0015,231
Jan 09, 20242,520.002,524.952,506.002,513.502,513.508,736
Jan 08, 20242,513.002,529.282,503.002,508.002,508.007,436
Jan 05, 20242,512.002,529.002,503.062,529.002,529.002,256
Jan 04, 20242,515.002,525.002,506.072,521.002,521.0048,241
Jan 03, 20242,554.002,558.162,526.002,533.002,533.009,128
Jan 02, 20242,518.002,563.002,517.002,563.002,563.0031,407
Dec 29, 20232,530.002,535.702,530.002,530.502,530.502,820
Dec 28, 20232,524.002,529.502,514.702,527.502,527.5021,413
Dec 27, 20232,532.342,536.702,521.922,518.002,518.006,726
Dec 22, 20232,506.002,515.002,496.062,507.002,507.001,586
Dec 21, 20232,527.002,533.942,514.002,522.502,522.5018,877
Dec 20, 20232,554.002,559.002,538.802,553.502,553.5043,455
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...