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
28th Sep 2026 (Mon) 21.18 21.18 20.458 20.458 43
25th Sep 2026 (Fri) 21.18 21.18 21.1724 21.1724 5
24th Sep 2026 (Thu) 21.18 21.18 21.0201 21.0201 0
23rd Sep 2026 (Wed) 21.18 21.18 21.18 21.1865 108
22nd Sep 2026 (Tue) 21.471 21.6591 21.471 21.6591 0
21st Sep 2026 (Mon) 21.471 21.5808 21.471 21.5808 0
18th Sep 2026 (Fri) 21.471 21.471 21.4669 21.4669 0
17th Sep 2026 (Thu) 21.471 21.471 21.3728 21.3728 1
16th Sep 2026 (Wed) 21.471 21.471 20.9183 20.9183 2
15th Sep 2026 (Tue) 21.471 21.471 21.0797 21.0797 1
14th Sep 2026 (Mon) 21.471 21.471 21.1351 21.1351 1
11th Sep 2026 (Fri) 21.471 21.471 21.47 21.4144 1,000
10th Sep 2026 (Thu) 22.70 22.70 21.2647 21.2647 0
9th Sep 2026 (Wed) 22.70 22.70 21.59 21.59 0
8th Sep 2026 (Tue) 22.70 22.70 21.6066 21.6066 0
7th Sep 2026 (Mon) 22.70 22.70 21.9364 21.9364 0
4th Sep 2026 (Fri) 22.70 22.70 21.9364 21.9364 0
3rd Sep 2026 (Thu) 22.70 22.70 22.1226 22.1226 0
2nd Sep 2026 (Wed) 22.70 22.70 21.6708 21.6708 0
1st Sep 2026 (Tue) 22.70 22.70 21.4489 21.4489 18
31st Aug 2026 (Mon) 22.70 22.70 21.9789 21.9789 0
28th Aug 2026 (Fri) 22.70 22.70 22.0844 22.0844 0
27th Aug 2026 (Thu) 22.70 22.70 22.6765 22.6765 0
26th Aug 2026 (Wed) 22.70 22.70 22.5478 22.5478 0
25th Aug 2026 (Tue) 22.70 22.86 22.70 22.86 0
24th Aug 2026 (Mon) 22.70 22.70 22.70 22.6814 302
21st Aug 2026 (Fri) 22.251 22.6187 22.251 22.6187 3
20th Aug 2026 (Thu) 22.251 22.2652 22.251 22.2652 0
19th Aug 2026 (Wed) 22.251 22.39 22.251 22.39 440
18th Aug 2026 (Tue) 22.04 22.04 21.73 21.73 0
17th Aug 2026 (Mon) 22.04 22.11 22.04 22.11 0
14th Aug 2026 (Fri) 22.04 22.04 22.0016 22.0016 51
13th Aug 2026 (Thu) 22.04 22.04 21.9453 21.9453 16
12th Aug 2026 (Wed) 22.04 22.04 22.04 22.0456 100
11th Aug 2026 (Tue) 20.251 21.8605 20.251 21.8605 0
10th Aug 2026 (Mon) 20.251 21.9695 20.251 21.9695 0
7th Aug 2026 (Fri) 20.251 21.8474 20.251 21.8474 0
6th Aug 2026 (Thu) 20.251 21.4565 20.251 21.4565 0
5th Aug 2026 (Wed) 20.251 21.529 20.251 21.529 0
4th Aug 2026 (Tue) 20.251 20.949 20.251 20.949 0
3rd Aug 2026 (Mon) 20.251 20.5855 20.251 20.5855 0
31st Jul 2026 (Fri) 20.251 20.251 20.251 20.4293 400
30th Jul 2026 (Thu) 20.869 20.869 20.5228 20.5228 7
29th Jul 2026 (Wed) 20.869 20.869 20.1672 20.1672 34
FTSE 100 Latest
Value10,728.52
Change43.64