First Trust Indxx Innovative Transaction & Process UCITS ETF (BLOK.L) LSE

3,272.00

+14(+0.43%)

Updated at September 08 01:31PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253,286.53,2583,2583,2883,250228
September 04, 20253,2773,2723,2723,278.23,257.6640,735
September 03, 20253,265.553,2463,2463,265.553,246481
September 02, 20253,285.53,255.53,255.53,2903,252.761,325
September 01, 20253,2813,285.53,285.53,287.53,254619
August 29, 20253,291.53,279.53,279.53,3033,2643,803
August 28, 20253,298.53,280.753,280.753,298.53,269.52,293
August 27, 20253,299.53,285.53,285.53,307.53,274523
August 26, 20253,310.53,288.53,288.53,310.53,277.5275
August 22, 20253,2953,310.753,310.753,332.53,271.5143
August 21, 20253,281.53,283.53,283.53,2973,274.53,643
August 20, 20253,288.493,285.253,285.253,2893,2662,419
August 19, 20253,3003,2903,2903,3023,280.5124
August 18, 20253,3003,2733,2733,3003,256846
August 15, 20253,302.53,2853,2853,302.53,271.22882
August 14, 20253,249.743,268.53,268.53,2983,249.745,233
August 13, 20253,280.53,278.753,278.753,2893,267376
August 12, 20253,2763,2673,2673,276.23,252.041,538
August 11, 20253,276.53,269.253,269.253,2783,248.5107
August 08, 20253,255.53,258.53,258.53,267.53,220941
August 07, 20253,248.53,245.753,245.753,2893,2417,366
August 06, 20253,265.53,245.53,245.53,2663,235.514,635
August 05, 20253,236.063,249.253,249.253,2813,236.061,055
August 04, 20253,219.753,2543,2543,2553,219.75678
August 01, 20253,252.483,216.253,216.253,2673,206.15604
July 31, 20253,315.53,287.253,287.253,315.53,265516
July 30, 20253,354.53,2813,2813,354.53,2701,349
July 29, 20253,283.53,291.53,291.53,3193,2791,384
July 28, 20253,304.33,285.53,285.53,3183,208.5283
July 25, 20253,285.53,284.253,284.253,285.53,259.5706
July 24, 20253,278.763,2743,2743,285.53,259.5647
July 23, 20253,271.53,262.253,262.253,2783,256.5325
July 22, 20253,241.53,2503,2503,2653,2311,504
July 21, 20253,2553,272.253,272.253,2783,255421
July 18, 20253,264.53,263.53,263.53,285.53,262.5557
July 17, 20253,275.53,2673,2673,275.53,2362,577
July 16, 20253,2493,231.753,231.753,2583,211.51,445
July 15, 20253,239.53,249.253,249.253,2693,239.51,650
July 14, 20253,227.53,228.53,228.53,228.53,207280
July 11, 20253,248.53,228.53,228.53,248.53,21912,331
July 10, 20253,2213,237.53,237.53,246.53,2202,569
July 09, 20253,2323,218.253,218.253,2413,187.52,110
July 08, 20253,1983,222.253,222.253,240.653,1984,981
July 07, 20253,160.53,2023,2023,266.53,160.52,765
July 04, 20253,214.253,214.53,214.53,216.53,197.5230
July 03, 20253,232.553,225.53,225.53,232.553,190.98259
July 02, 20253,1723,2063,2063,2123,172270
July 01, 20253,1793,171.753,171.753,1793,150.541,031
June 30, 20253,195.53,1853,1853,203.53,16041,232
June 27, 20253,166.913,174.253,174.253,1763,144.431,050
June 26, 20253,147.53,149.53,149.53,155.53,141658
June 25, 20253,166.853,146.53,146.53,1803,146.5511
June 24, 20253,176.53,1583,1583,176.53,138993
June 23, 20253,101.53,118.253,118.253,1343,101.51,333
June 20, 20253,106.53,109.253,109.253,123.53,106.0846
June 19, 20253,131.53,101.53,101.53,131.53,091.724,433
June 18, 20253,1313,1373,1373,1493,129270
June 17, 20253,134.53,134.53,134.53,1503,105309
June 16, 20253,136.53,137.253,137.253,1453,114.833,043
June 13, 20253,095.753,111.253,111.253,1283,095.75479