Market data

Select a section

Ark Invest Ucits Icav Rize Global Sustainable Infrastructure

(BRIK)
Sector: n/a
416.53p
1.33p 0.32
Last updated: 09:33:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 414.60p 415.20p 414.60p 409.92p 1,065
21/11/2024 410.40p 410.40p 407.03p 409.92p 18,534
20/11/2024 407.05p 409.58p 406.87p 407.70p 0
19/11/2024 407.05p 409.35p 408.83p 408.83p 24,427
18/11/2024 407.05p 410.22p 407.47p 409.12p 0
15/11/2024 407.05p 408.68p 408.03p 407.80p 869
14/11/2024 407.05p 408.07p 407.80p 407.80p 1,055
13/11/2024 407.05p 407.43p 404.90p 405.78p 32,610
12/11/2024 406.10p 408.96p 406.42p 406.68p 1,294
11/11/2024 406.10p 408.48p 407.67p 407.67p 4
08/11/2024 406.10p 406.10p 405.07p 405.25p 5,792
07/11/2024 407.20p 406.87p 402.73p 404.30p 1,820
06/11/2024 407.20p 411.82p 403.23p 403.22p 25
05/11/2024 407.20p 408.30p 404.30p 405.25p 1,383
04/11/2024 406.90p 406.90p 403.52p 405.92p 19
01/11/2024 409.05p 407.62p 403.97p 403.98p 88
31/10/2024 409.05p 408.38p 403.30p 408.37p 20,164
30/10/2024 409.05p 408.58p 406.53p 406.52p 15
29/10/2024 409.05p 410.30p 407.28p 407.28p 20,176
28/10/2024 413.20p 411.77p 410.25p 410.25p 1,254
25/10/2024 413.20p 413.82p 410.50p 410.50p 958
24/10/2024 413.20p 416.15p 412.05p 413.12p 5,421
23/10/2024 413.20p 414.24p 413.12p 413.12p 129,892
22/10/2024 413.20p 414.17p 412.80p 412.80p 283
21/10/2024 413.20p 421.28p 411.30p 415.47p 0
18/10/2024 413.20p 418.08p 416.10p 418.07p 11
17/10/2024 413.20p 425.78p 413.08p 418.17p 0
16/10/2024 413.20p 418.80p 413.20p 418.80p 304
15/10/2024 412.00p 414.45p 401.90p 414.45p 39,592
14/10/2024 409.88p 413.20p 411.10p 412.58p 50
11/10/2024 411.00p 410.43p 408.05p 409.88p 0
10/10/2024 411.00p 411.00p 409.98p 410.33p 227
09/10/2024 410.60p 411.30p 409.80p 411.30p 15,903
08/10/2024 416.40p 414.10p 406.48p 412.23p 0
07/10/2024 416.40p 415.95p 414.10p 414.10p 111
04/10/2024 416.40p 416.38p 412.50p 413.88p 0
03/10/2024 416.40p 422.28p 411.25p 416.00p 0
02/10/2024 416.40p 416.75p 414.40p 414.87p 35
01/10/2024 416.40p 416.40p 416.17p 416.17p 1
30/09/2024 417.15p 414.70p 413.33p 413.33p 25
27/09/2024 417.15p 416.15p 408.80p 415.55p 0
26/09/2024 417.15p 418.10p 414.72p 414.73p 22
25/09/2024 415.60p 415.60p 413.20p 414.20p 1,063
24/09/2024 414.95p 415.00p 412.80p 413.78p 7
23/09/2024 410.35p 421.23p 407.50p 413.65p 0
20/09/2024 410.35p 413.90p 412.28p 412.27p 1
19/09/2024 410.35p 416.40p 414.75p 415.08p 320
18/09/2024 410.35p 420.95p 416.05p 417.47p 0
17/09/2024 410.35p 427.22p 417.35p 420.95p 0
16/09/2024 410.35p 418.88p 418.25p 418.87p 2
13/09/2024 410.35p 418.75p 418.13p 415.25p 543
12/09/2024 410.35p 416.75p 415.25p 414.60p 1
11/09/2024 410.35p 415.35p 413.40p 415.63p 134,290
10/09/2024 410.35p 416.40p 409.03p 415.63p 0
09/09/2024 410.35p 414.70p 414.48p 414.48p 25
06/09/2024 410.35p 421.18p 407.65p 412.10p 0
05/09/2024 410.35p 413.48p 410.35p 413.47p 48,693
04/09/2024 409.50p 416.68p 404.55p 411.08p 0
03/09/2024 409.50p 415.33p 408.38p 410.65p 0
02/09/2024 409.50p 409.42p 407.45p 407.50p 0
30/08/2024 409.50p 409.50p 407.50p 407.50p 52
29/08/2024 410.70p 410.40p 402.73p 407.53p 0
28/08/2024 410.70p 408.88p 406.78p 408.85p 0
27/08/2024 410.70p 410.80p 407.80p 407.80p 184
26/08/2024 409.90p 410.05p 406.18p 406.17p 154
23/08/2024 409.90p 410.05p 406.18p 406.17p 154
22/08/2024 409.90p 410.05p 406.18p 406.17p 154
21/08/2024 409.75p 409.75p 408.50p 408.95p 782
20/08/2024 415.00p 409.80p 409.79p 409.80p 2,417
19/08/2024 415.00p 415.05p 409.37p 412.10p 29,547
16/08/2024 409.20p 409.78p 408.64p 409.78p 134,412
15/08/2024 409.20p 410.48p 409.20p 410.48p 16,674
14/08/2024 405.80p 409.58p 405.80p 409.57p 12,266
13/08/2024 408.00p 408.00p 405.04p 406.85p 1,295
12/08/2024 400.25p 408.32p 404.10p 405.05p 0
09/08/2024 400.25p 405.67p 403.76p 404.90p 533
08/08/2024 400.25p 412.93p 395.60p 404.62p 0
07/08/2024 400.25p 406.03p 403.49p 406.02p 496
06/08/2024 402.90p 404.13p 392.33p 400.25p 0
05/08/2024 402.90p 403.05p 397.28p 397.27p 28,166
02/08/2024 396.40p 400.73p 400.57p 400.72p 306
01/08/2024 396.40p 407.88p 397.28p 401.65p 0
31/07/2024 396.40p 407.58p 394.85p 401.20p 0
30/07/2024 396.40p 408.03p 391.50p 399.30p 0
29/07/2024 396.40p 401.05p 397.65p 397.65p 251
26/07/2024 396.40p 402.13p 391.95p 397.20p 0
25/07/2024 396.40p 403.45p 387.70p 397.20p 0
24/07/2024 396.40p 398.00p 389.95p 397.15p 0
23/07/2024 396.40p 396.55p 396.34p 396.55p 91
22/07/2024 396.40p 397.58p 394.75p 396.30p 0
19/07/2024 396.40p 396.40p 394.80p 394.80p 176
18/07/2024 396.40p 397.48p 394.95p 397.48p 40,903
17/07/2024 401.65p 400.60p 397.50p 400.60p 398
16/07/2024 401.65p 399.60p 398.32p 399.60p 107
15/07/2024 401.65p 401.15p 398.15p 399.13p 0
12/07/2024 401.65p 401.65p 399.50p 401.15p 8,216
11/07/2024 401.50p 401.50p 400.68p 400.68p 220
10/07/2024 391.60p 396.60p 394.84p 395.75p 677
09/07/2024 391.60p 394.48p 392.48p 393.95p 0
08/07/2024 391.60p 392.48p 391.60p 392.48p 2,328
05/07/2024 391.80p 394.45p 384.65p 392.80p 0
04/07/2024 391.80p 393.90p 391.00p 393.90p 1,043
03/07/2024 396.80p 390.72p 390.52p 390.72p 23
02/07/2024 396.80p 392.50p 379.83p 389.10p 0
01/07/2024 396.80p 396.06p 392.15p 392.50p 1,022
28/06/2024 396.80p 393.70p 393.52p 393.70p 1,129
27/06/2024 396.80p 393.63p 385.10p 392.75p 0
26/06/2024 396.80p 392.75p 391.29p 392.75p 247
25/06/2024 396.80p 396.15p 394.40p 394.40p 861
24/06/2024 396.80p 397.35p 392.95p 397.35p 83
21/06/2024 396.80p 394.59p 392.15p 393.50p 243
20/06/2024 396.80p 398.97p 385.08p 392.00p 0
19/06/2024 396.80p 390.85p 388.84p 389.63p 32
18/06/2024 396.80p 391.18p 388.30p 391.18p 0
17/06/2024 396.80p 394.15p 384.45p 388.30p 0
14/06/2024 396.80p 391.03p 384.68p 391.02p 0
13/06/2024 396.80p 388.38p 386.22p 388.37p 17
12/06/2024 396.80p 391.25p 379.90p 389.48p 0
11/06/2024 396.80p 389.80p 387.48p 389.80p 17
10/06/2024 396.80p 395.25p 380.40p 392.25p 0
07/06/2024 396.80p 398.69p 395.25p 395.25p 142
06/06/2024 396.80p 397.65p 395.60p 397.65p 8
05/06/2024 396.80p 398.08p 396.80p 398.08p 8,174
04/06/2024 390.85p 394.48p 392.12p 394.48p 107
03/06/2024 390.85p 396.97p 392.00p 394.50p 0
31/05/2024 390.85p 392.00p 388.19p 392.00p 4,390
30/05/2024 391.80p 390.95p 386.38p 390.48p 0
29/05/2024 391.80p 390.60p 386.28p 387.40p 0
28/05/2024 391.80p 392.63p 389.70p 390.60p 0
27/05/2024 391.80p 393.65p 390.30p 391.25p 0

Market data

Select a section