Ark Invest Ucits Icav Rize Global Sustainable Infrastructure
(BRIK)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
391.80p
|
393.65p
|
390.30p
|
391.25p
|
0
|
|
23/05/2024
|
391.80p
|
394.73p
|
393.65p
|
393.65p
|
424
|
|
22/05/2024
|
391.80p
|
397.75p
|
395.63p
|
397.65p
|
0
|
|
21/05/2024
|
391.80p
|
400.88p
|
396.70p
|
397.65p
|
0
|
|
20/05/2024
|
391.80p
|
403.73p
|
400.10p
|
400.87p
|
0
|
|
17/05/2024
|
391.80p
|
401.60p
|
401.40p
|
401.60p
|
5
|
|
16/05/2024
|
391.80p
|
406.75p
|
401.15p
|
402.58p
|
0
|
|
15/05/2024
|
391.80p
|
404.40p
|
399.05p
|
401.92p
|
0
|
|
14/05/2024
|
391.80p
|
401.42p
|
399.50p
|
401.42p
|
174
|
|
13/05/2024
|
391.80p
|
402.10p
|
399.93p
|
400.33p
|
0
|
|
10/05/2024
|
391.80p
|
399.93p
|
399.84p
|
399.92p
|
13
|
|
09/05/2024
|
391.80p
|
400.40p
|
395.75p
|
397.78p
|
0
|
|
08/05/2024
|
391.80p
|
398.25p
|
397.00p
|
398.25p
|
406
|
|
07/05/2024
|
391.80p
|
399.28p
|
395.47p
|
398.60p
|
0
|
|
06/05/2024
|
391.80p
|
395.47p
|
392.15p
|
395.48p
|
9
|
|
03/05/2024
|
391.80p
|
395.47p
|
392.15p
|
395.48p
|
9
|
|
02/05/2024
|
391.80p
|
391.73p
|
388.85p
|
391.72p
|
476
|
|
01/05/2024
|
391.80p
|
389.13p
|
388.72p
|
388.72p
|
357
|
|
30/04/2024
|
391.80p
|
387.93p
|
386.64p
|
387.93p
|
113
|
|
29/04/2024
|
391.80p
|
391.80p
|
390.85p
|
390.85p
|
2,538
|
|
26/04/2024
|
393.70p
|
389.93p
|
387.03p
|
389.48p
|
0
|
|
25/04/2024
|
393.70p
|
391.20p
|
386.15p
|
387.53p
|
0
|
|
24/04/2024
|
393.70p
|
393.70p
|
388.75p
|
390.30p
|
5,827
|
|
23/04/2024
|
392.20p
|
393.30p
|
392.20p
|
393.30p
|
3,345
|
|
22/04/2024
|
383.15p
|
392.35p
|
390.70p
|
391.65p
|
1,170
|
|
19/04/2024
|
383.15p
|
386.40p
|
380.65p
|
386.30p
|
0
|
|
18/04/2024
|
383.15p
|
383.65p
|
382.00p
|
383.65p
|
3
|
|
17/04/2024
|
383.15p
|
383.15p
|
379.50p
|
382.93p
|
10,519
|
|
16/04/2024
|
388.85p
|
386.55p
|
380.78p
|
381.90p
|
0
|
|
15/04/2024
|
388.85p
|
390.50p
|
386.33p
|
386.55p
|
0
|
|
12/04/2024
|
388.85p
|
392.75p
|
390.05p
|
390.40p
|
619
|
|
11/04/2024
|
388.85p
|
390.55p
|
388.85p
|
390.20p
|
20,256
|
|
10/04/2024
|
394.15p
|
397.69p
|
392.30p
|
392.30p
|
151,490
|
|
09/04/2024
|
395.25p
|
393.60p
|
393.60p
|
393.60p
|
2
|
|
08/04/2024
|
395.25p
|
392.60p
|
390.93p
|
392.05p
|
0
|
|
05/04/2024
|
395.25p
|
393.88p
|
391.00p
|
391.00p
|
10
|
|
04/04/2024
|
395.25p
|
395.25p
|
392.25p
|
395.00p
|
11,201
|
|
03/04/2024
|
395.35p
|
393.64p
|
392.60p
|
392.60p
|
189
|
|
02/04/2024
|
395.35p
|
395.54p
|
394.08p
|
394.07p
|
2,223
|
|
01/04/2024
|
395.50p
|
397.98p
|
396.65p
|
397.97p
|
22
|
|
29/03/2024
|
395.50p
|
397.98p
|
396.65p
|
397.97p
|
22
|
|
28/03/2024
|
395.50p
|
397.98p
|
396.65p
|
397.97p
|
22
|
|
27/03/2024
|
395.50p
|
397.78p
|
394.33p
|
397.45p
|
0
|
|
26/03/2024
|
395.50p
|
394.75p
|
393.30p
|
394.75p
|
95
|
|
25/03/2024
|
395.50p
|
398.60p
|
393.95p
|
394.35p
|
5,995
|
|
22/03/2024
|
388.65p
|
396.99p
|
395.05p
|
395.05p
|
96
|
|
21/03/2024
|
388.65p
|
395.60p
|
389.78p
|
394.62p
|
0
|
|
20/03/2024
|
388.65p
|
389.78p
|
387.80p
|
389.77p
|
5
|
|
19/03/2024
|
388.65p
|
389.94p
|
387.35p
|
388.95p
|
619
|