Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

First Trust Enh (ESBG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 22.38 22.40 22.37 22.38 4,342
20th May 2026 (Wed) 22.18 22.2833 22.18 22.2833 1
19th May 2026 (Tue) 22.18 22.18 21.9059 21.9059 0
18th May 2026 (Mon) 22.18 22.18 22.18 22.2802 209
15th May 2026 (Fri) 22.52 22.52 22.2709 22.2709 0
14th May 2026 (Thu) 22.52 22.8872 22.52 22.8872 0
13th May 2026 (Wed) 22.52 22.8951 22.52 22.8951 0
12th May 2026 (Tue) 22.52 22.8896 22.52 22.8896 0
11th May 2026 (Mon) 22.52 23.0005 22.52 23.0005 2
8th May 2026 (Fri) 22.52 22.9503 22.52 22.9503 0
7th May 2026 (Thu) 22.52 22.7651 22.52 22.7651 0
6th May 2026 (Wed) 22.52 22.8104 22.52 22.8104 0
5th May 2026 (Tue) 22.52 22.52 22.1358 22.1358 0
4th May 2026 (Mon) 22.52 22.52 21.9057 21.9057 0
1st May 2026 (Fri) 22.52 22.52 22.2914 22.2914 0
30th Apr 2026 (Thu) 22.52 22.52 22.2549 22.2549 4
29th Apr 2026 (Wed) 22.52 22.52 21.8411 21.8411 2
28th Apr 2026 (Tue) 22.52 22.52 22.0676 22.0676 2
27th Apr 2026 (Mon) 22.52 22.52 22.4398 22.4398 0
24th Apr 2026 (Fri) 22.52 22.5386 22.52 22.5386 3
23rd Apr 2026 (Thu) 22.52 22.52 22.395 22.395 4
22nd Apr 2026 (Wed) 22.52 22.52 22.52 22.5598 100
21st Apr 2026 (Tue) 21.931 22.2274 21.931 22.2274 0
20th Apr 2026 (Mon) 21.931 22.7836 21.931 22.7836 1
17th Apr 2026 (Fri) 21.931 22.9562 21.931 22.9562 0
16th Apr 2026 (Thu) 21.931 22.5448 21.931 22.5448 2
15th Apr 2026 (Wed) 21.931 22.5246 21.931 22.5246 1
14th Apr 2026 (Tue) 21.931 22.5374 21.931 22.5374 89
13th Apr 2026 (Mon) 21.931 21.931 21.931 22.0643 400
10th Apr 2026 (Fri) 22.069 22.069 22.069 21.968 102
9th Apr 2026 (Thu) 21.231 22.0377 21.231 22.0377 0
8th Apr 2026 (Wed) 21.231 21.8303 21.231 21.8303 10
7th Apr 2026 (Tue) 21.231 21.4213 21.231 21.4213 89
6th Apr 2026 (Mon) 21.231 21.321 21.22 21.2955 982
3rd Apr 2026 (Fri) 20.97 21.3009 20.97 21.3009 0
2nd Apr 2026 (Thu) 20.97 21.3009 20.97 21.3009 0
1st Apr 2026 (Wed) 20.97 21.543 20.97 21.543 1
31st Mar 2026 (Tue) 20.97 21.129 20.97 21.2089 0
30th Mar 2026 (Mon) 20.36 20.3844 20.36 20.3844 3
27th Mar 2026 (Fri) 20.36 20.3988 20.36 20.3988 0
26th Mar 2026 (Thu) 20.36 20.36 20.35 20.2142 1,658
25th Mar 2026 (Wed) 20.71 21.0052 20.71 21.0052 0
24th Mar 2026 (Tue) 20.71 20.71 20.5758 20.5758 11
23rd Mar 2026 (Mon) 20.71 20.71 20.701 20.686 0
FTSE 100 Latest
Value10,466.26
Change22.79