Ark Invest Ucits Icav Rize Global Sustainable Infrastructure
(BRIK)
Sector: n/a
Historic Prices - up to 10 years
|
03/04/2025
|
381.40p
|
392.20p
|
381.40p
|
391.50p
|
2,514
|
|
02/04/2025
|
390.00p
|
392.05p
|
389.05p
|
392.05p
|
11,246
|
|
01/04/2025
|
389.45p
|
392.25p
|
389.45p
|
392.25p
|
1,451
|
|
31/03/2025
|
388.70p
|
390.40p
|
387.00p
|
389.18p
|
2,488
|
|
28/03/2025
|
391.35p
|
393.00p
|
389.50p
|
390.35p
|
599
|
|
27/03/2025
|
390.60p
|
393.73p
|
390.60p
|
391.75p
|
2,064
|
|
26/03/2025
|
394.70p
|
394.70p
|
392.50p
|
392.50p
|
456
|
|
25/03/2025
|
391.00p
|
393.94p
|
389.55p
|
389.55p
|
780
|
|
24/03/2025
|
393.30p
|
393.30p
|
392.60p
|
392.80p
|
45,458
|
|
21/03/2025
|
391.95p
|
394.20p
|
390.47p
|
393.07p
|
77
|
|
20/03/2025
|
394.15p
|
394.55p
|
392.97p
|
392.97p
|
5,560
|
|
19/03/2025
|
395.30p
|
395.40p
|
391.75p
|
391.75p
|
2,287
|
|
18/03/2025
|
393.35p
|
395.03p
|
392.75p
|
393.60p
|
10,353
|
|
17/03/2025
|
388.80p
|
394.15p
|
388.80p
|
393.60p
|
7,825
|
|
14/03/2025
|
388.45p
|
390.55p
|
387.53p
|
390.55p
|
871
|
|
13/03/2025
|
384.80p
|
386.15p
|
383.35p
|
383.35p
|
2,395
|
|
12/03/2025
|
386.35p
|
388.64p
|
384.36p
|
384.70p
|
5,396
|
|
11/03/2025
|
389.85p
|
394.05p
|
386.30p
|
386.77p
|
5,503
|
|
10/03/2025
|
390.50p
|
396.05p
|
388.65p
|
392.13p
|
2,822
|
|
07/03/2025
|
386.35p
|
390.65p
|
386.35p
|
389.25p
|
2,220
|
|
06/03/2025
|
388.55p
|
389.47p
|
387.80p
|
388.90p
|
1,905
|
|
05/03/2025
|
389.15p
|
392.32p
|
388.65p
|
389.50p
|
12,999
|
|
04/03/2025
|
391.70p
|
395.03p
|
391.70p
|
392.30p
|
641
|
|
03/03/2025
|
393.75p
|
396.58p
|
393.05p
|
396.57p
|
177
|
|
28/02/2025
|
391.35p
|
395.95p
|
391.35p
|
395.00p
|
3,644
|
|
27/02/2025
|
395.70p
|
396.43p
|
395.33p
|
395.32p
|
1,444
|
|
26/02/2025
|
399.35p
|
399.40p
|
395.98p
|
395.97p
|
241
|
|
25/02/2025
|
391.20p
|
396.48p
|
391.20p
|
396.48p
|
317
|
|
24/02/2025
|
395.75p
|
396.05p
|
393.15p
|
394.18p
|
1,738
|
|
21/02/2025
|
393.15p
|
395.92p
|
393.10p
|
393.25p
|
769
|
|
20/02/2025
|
392.15p
|
394.97p
|
392.15p
|
393.43p
|
216
|
|
19/02/2025
|
392.70p
|
395.25p
|
392.70p
|
393.60p
|
1,155
|
|
18/02/2025
|
395.10p
|
395.65p
|
394.45p
|
394.95p
|
3,983
|
|
17/02/2025
|
393.50p
|
395.83p
|
393.50p
|
394.65p
|
1,592
|
|
14/02/2025
|
393.50p
|
394.30p
|
393.50p
|
394.30p
|
33
|
|
13/02/2025
|
391.30p
|
393.90p
|
391.30p
|
393.62p
|
358
|
|
12/02/2025
|
392.95p
|
395.67p
|
392.78p
|
392.78p
|
458
|
|
11/02/2025
|
395.65p
|
395.65p
|
393.85p
|
393.85p
|
935
|
|
10/02/2025
|
393.75p
|
395.55p
|
391.47p
|
393.10p
|
16,754
|
|
07/02/2025
|
391.75p
|
394.55p
|
391.75p
|
392.02p
|
1,962
|
|
06/02/2025
|
395.30p
|
396.30p
|
392.95p
|
390.93p
|
9,464
|
|
05/02/2025
|
390.25p
|
390.93p
|
389.92p
|
390.93p
|
2,097
|
|
04/02/2025
|
387.70p
|
390.40p
|
387.70p
|
388.93p
|
5,388
|
|
03/02/2025
|
385.90p
|
388.93p
|
385.90p
|
388.93p
|
157
|
|
31/01/2025
|
392.80p
|
393.00p
|
389.90p
|
391.95p
|
1,806
|
|
30/01/2025
|
384.35p
|
390.50p
|
384.35p
|
390.50p
|
27,527
|
|
29/01/2025
|
387.45p
|
390.20p
|
387.45p
|
387.75p
|
300
|
|
28/01/2025
|
387.80p
|
390.72p
|
387.75p
|
387.75p
|
6,703
|
|
27/01/2025
|
381.75p
|
387.10p
|
381.75p
|
386.05p
|
168
|
|
24/01/2025
|
388.15p
|
389.52p
|
385.50p
|
385.50p
|
499
|
|
23/01/2025
|
386.75p
|
389.62p
|
386.25p
|
387.75p
|
4,959
|
|
22/01/2025
|
390.65p
|
390.65p
|
388.65p
|
388.65p
|
9,436
|
|
21/01/2025
|
390.25p
|
392.28p
|
388.65p
|
392.00p
|
51,559
|
|
20/01/2025
|
390.00p
|
393.26p
|
389.48p
|
391.45p
|
30,289
|
|
17/01/2025
|
390.90p
|
393.75p
|
389.85p
|
393.10p
|
41,379
|
|
16/01/2025
|
387.80p
|
389.10p
|
386.55p
|
391.53p
|
25,666
|
|
15/01/2025
|
387.80p
|
391.53p
|
387.80p
|
391.53p
|
257
|
|
14/01/2025
|
387.10p
|
389.30p
|
386.92p
|
385.98p
|
92
|
|
13/01/2025
|
385.40p
|
388.05p
|
385.40p
|
385.98p
|
613
|
|
10/01/2025
|
387.85p
|
390.85p
|
386.30p
|
386.50p
|
81
|
|
09/01/2025
|
389.05p
|
391.90p
|
389.05p
|
390.45p
|
59
|
|
08/01/2025
|
386.65p
|
388.80p
|
386.65p
|
388.70p
|
484
|
|
07/01/2025
|
387.45p
|
389.10p
|
385.25p
|
387.85p
|
2,670
|
|
06/01/2025
|
392.35p
|
392.35p
|
387.80p
|
388.60p
|
452
|
|
03/01/2025
|
389.60p
|
392.67p
|
391.00p
|
391.00p
|
1,043
|
|
02/01/2025
|
389.60p
|
392.80p
|
388.45p
|
391.80p
|
292
|
|
01/01/2025
|
383.10p
|
388.31p
|
383.10p
|
386.35p
|
130
|
|
31/12/2024
|
383.10p
|
388.31p
|
383.10p
|
386.35p
|
130
|
|
30/12/2024
|
384.65p
|
387.85p
|
384.65p
|
385.28p
|
234
|
|
27/12/2024
|
386.45p
|
389.35p
|
385.75p
|
386.15p
|
266
|
|
26/12/2024
|
384.60p
|
389.85p
|
384.40p
|
387.23p
|
3,670
|
|
25/12/2024
|
384.60p
|
389.85p
|
384.40p
|
387.23p
|
3,670
|
|
24/12/2024
|
384.60p
|
389.85p
|
384.40p
|
387.23p
|
3,670
|
|
23/12/2024
|
385.95p
|
389.47p
|
385.95p
|
386.60p
|
1,167
|
|
20/12/2024
|
383.25p
|
387.35p
|
383.25p
|
387.35p
|
1,054
|
|
19/12/2024
|
382.55p
|
386.90p
|
382.55p
|
385.80p
|
1,134
|
|
18/12/2024
|
389.75p
|
392.62p
|
389.45p
|
389.85p
|
565
|
|
17/12/2024
|
392.65p
|
392.85p
|
391.55p
|
391.55p
|
440
|
|
16/12/2024
|
395.35p
|
397.92p
|
395.35p
|
395.70p
|
892
|
|
13/12/2024
|
401.45p
|
401.48p
|
399.50p
|
399.70p
|
4,246
|
|
12/12/2024
|
399.35p
|
402.23p
|
399.35p
|
400.90p
|
10,136
|
|
11/12/2024
|
399.75p
|
402.60p
|
398.00p
|
400.78p
|
2,304
|
|
10/12/2024
|
404.05p
|
404.05p
|
401.58p
|
401.57p
|
1,243
|
|
09/12/2024
|
405.95p
|
406.15p
|
403.60p
|
403.73p
|
2,551
|
|
06/12/2024
|
407.95p
|
407.95p
|
405.18p
|
405.18p
|
553
|
|
05/12/2024
|
404.65p
|
407.45p
|
404.65p
|
406.40p
|
1,537
|
|
04/12/2024
|
406.35p
|
409.60p
|
406.35p
|
406.75p
|
177
|
|
03/12/2024
|
411.95p
|
411.95p
|
409.10p
|
410.07p
|
1,312
|
|
02/12/2024
|
413.35p
|
413.85p
|
410.90p
|
410.90p
|
776
|
|
29/11/2024
|
411.35p
|
414.47p
|
411.35p
|
412.27p
|
6,488
|
|
28/11/2024
|
416.90p
|
417.22p
|
412.25p
|
413.80p
|
5,414
|
|
27/11/2024
|
416.60p
|
419.30p
|
416.60p
|
417.28p
|
256
|
|
26/11/2024
|
415.00p
|
418.45p
|
415.00p
|
417.82p
|
779
|
|
25/11/2024
|
415.00p
|
419.98p
|
415.00p
|
418.28p
|
76
|
|
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
|