UK Franklin FTSE ETF (NY: FLGB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	27.46	27.70	27.46	27.46	21,902	-0.15(-0.54%)
Oct 29, 2024	27.70	27.83	27.59	27.61	44,338	-0.31(-1.11%)
Oct 28, 2024	27.75	27.93	27.70	27.92	40,498	+0.29(+1.03%)
Oct 25, 2024	27.83	27.84	27.58	27.64	202,636	-0.18(-0.65%)
Oct 24, 2024	27.93	27.97	27.65	27.82	682,969	+0.12(+0.42%)
Oct 23, 2024	27.69	27.79	27.57	27.70	24,278	-0.27(-0.97%)
Oct 22, 2024	27.82	27.99	27.82	27.97	114,056	+0.03(+0.11%)
Oct 21, 2024	28.16	28.24	27.93	27.94	29,866	-0.32(-1.13%)
Oct 18, 2024	28.18	28.27	28.04	28.26	31,694	+0.06(+0.21%)
Oct 17, 2024	28.17	28.24	28.15	28.20	26,315	+0.12(+0.43%)
Oct 16, 2024	28.05	28.11	27.98	28.08	23,047	+0.27(+0.97%)
Oct 15, 2024	27.97	28.04	27.81	27.81	83,041	-0.28(-1.00%)
Oct 14, 2024	27.88	28.15	27.88	28.09	19,656	+0.17(+0.61%)
Oct 11, 2024	27.84	28.01	27.84	27.92	33,490	+0.06(+0.22%)
Oct 10, 2024	27.89	27.92	27.77	27.86	61,566	-0.11(-0.38%)
Oct 09, 2024	27.71	28.00	27.68	27.96	441,161	+0.11(+0.40%)
Oct 08, 2024	27.86	27.86	27.71	27.85	18,747	-0.14(-0.49%)
Oct 07, 2024	28.13	28.18	27.97	27.99	16,531	-0.22(-0.79%)
Oct 04, 2024	28.01	28.22	28.01	28.21	27,089	+0.16(+0.58%)
Oct 03, 2024	28.09	28.17	27.99	28.05	17,562	-0.33(-1.15%)
Oct 02, 2024	28.41	28.49	28.31	28.38	97,242	-0.01(-0.04%)
Oct 01, 2024	28.53	28.58	28.29	28.39	27,108	-0.16(-0.56%)
Sep 30, 2024	28.60	28.67	28.47	28.55	55,597	-0.18(-0.64%)
Sep 27, 2024	28.78	28.90	28.71	28.73	21,922	-0.03(-0.10%)
Sep 26, 2024	28.65	28.82	28.60	28.76	32,432	+0.27(+0.95%)
Sep 25, 2024	28.67	28.68	28.44	28.49	50,810	-0.11(-0.38%)
Sep 24, 2024	28.55	28.65	28.53	28.60	53,153	+0.18(+0.63%)
Sep 23, 2024	28.41	28.55	28.35	28.42	46,699	+0.19(+0.67%)
Sep 20, 2024	28.30	28.31	28.17	28.23	33,024	-0.33(-1.15%)
Sep 19, 2024	28.50	28.66	28.37	28.56	25,856	+0.46(+1.63%)
Sep 18, 2024	28.24	28.38	28.06	28.10	31,004	-0.01(-0.05%)
Sep 17, 2024	28.28	28.37	28.08	28.11	78,013	-0.17(-0.58%)
Sep 16, 2024	28.20	28.34	28.16	28.28	58,035	+0.33(+1.18%)
Sep 13, 2024	27.94	28.11	27.91	27.95	69,693	+0.02(+0.07%)
Sep 12, 2024	27.70	27.96	27.66	27.93	30,838	+0.23(+0.83%)
Sep 11, 2024	27.65	27.77	27.34	27.70	56,521	+0.00(+0.00%)
Sep 10, 2024	27.74	27.74	27.51	27.70	85,546	-0.08(-0.29%)
Sep 09, 2024	27.79	28.00	27.75	27.78	36,362	+0.17(+0.62%)
Sep 06, 2024	28.02	28.06	27.61	27.61	38,743	-0.30(-1.07%)
Sep 05, 2024	28.01	28.08	27.86	27.91	24,941	-0.05(-0.18%)
Sep 04, 2024	27.91	28.04	27.87	27.96	32,131	+0.05(+0.18%)
Sep 03, 2024	28.19	28.23	27.84	27.91	23,069	-0.53(-1.86%)
Aug 30, 2024	28.40	28.49	28.27	28.44	22,518	-0.05(-0.19%)
Aug 29, 2024	28.42	28.54	28.35	28.50	18,838	+0.21(+0.72%)
Aug 28, 2024	28.31	28.40	28.21	28.29	46,619	-0.20(-0.70%)
Aug 27, 2024	28.46	28.55	28.43	28.49	31,871	+0.14(+0.49%)
Aug 26, 2024	28.35	28.47	28.32	28.35	29,676	+0.03(+0.11%)
Aug 23, 2024	28.09	28.44	28.05	28.32	25,623	+0.44(+1.58%)
Aug 22, 2024	28.00	28.04	27.87	27.88	24,402	-0.04(-0.14%)
Aug 21, 2024	27.80	27.94	27.75	27.92	26,407	+0.30(+1.09%)
Aug 20, 2024	27.73	27.76	27.58	27.62	20,455	-0.27(-0.95%)
Aug 19, 2024	27.77	27.96	27.77	27.89	23,205	+0.28(+1.00%)
Aug 16, 2024	27.60	27.69	27.56	27.61	38,487	+0.02(+0.07%)
Aug 15, 2024	27.55	27.69	27.49	27.59	32,931	+0.22(+0.80%)
Aug 14, 2024	27.23	27.37	27.22	27.37	53,964	+0.16(+0.59%)
Aug 13, 2024	26.97	27.29	26.96	27.21	42,324	+0.36(+1.34%)
Aug 12, 2024	26.86	26.95	26.80	26.85	39,350	+0.06(+0.22%)
Aug 09, 2024	26.64	26.84	26.59	26.79	66,029	+0.18(+0.68%)
Aug 08, 2024	26.41	26.70	26.35	26.61	42,447	+0.37(+1.41%)
Aug 07, 2024	26.52	26.57	26.19	26.24	91,541	+0.09(+0.34%)
Aug 06, 2024	25.84	26.33	25.84	26.15	264,414	-0.06(-0.23%)
Aug 05, 2024	25.96	26.33	25.93	26.21	140,325	-0.66(-2.46%)
Aug 02, 2024	26.92	26.92	26.70	26.87	37,528	-0.21(-0.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.