Ark Invest Ucits Icav Rize Global Sustainable Infrastructure
(BRIK)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
405.50p
|
406.58p
|
404.22p
|
406.02p
|
264
|
|
15/05/2025
|
399.00p
|
402.93p
|
399.00p
|
402.93p
|
3,883
|
|
14/05/2025
|
401.60p
|
401.60p
|
399.05p
|
400.52p
|
981
|
|
13/05/2025
|
401.30p
|
401.88p
|
401.30p
|
401.32p
|
8,371
|
|
12/05/2025
|
408.00p
|
409.60p
|
399.30p
|
399.78p
|
300
|
|
09/05/2025
|
398.00p
|
403.05p
|
398.00p
|
400.83p
|
2,998
|
|
08/05/2025
|
400.35p
|
404.42p
|
399.80p
|
401.65p
|
973
|
|
07/05/2025
|
400.20p
|
403.05p
|
398.17p
|
399.60p
|
572
|
|
06/05/2025
|
397.00p
|
401.55p
|
397.00p
|
399.25p
|
1,131
|
|
05/05/2025
|
398.05p
|
399.77p
|
396.95p
|
398.20p
|
2,516
|
|
02/05/2025
|
398.05p
|
399.77p
|
396.95p
|
398.20p
|
2,516
|
|
01/05/2025
|
398.55p
|
398.93p
|
398.55p
|
398.92p
|
93
|
|
30/04/2025
|
394.25p
|
394.30p
|
391.10p
|
394.18p
|
18,127
|
|
29/04/2025
|
390.60p
|
391.35p
|
390.24p
|
391.32p
|
8,450
|
|
28/04/2025
|
388.80p
|
391.35p
|
387.50p
|
391.35p
|
811
|
|
25/04/2025
|
386.55p
|
391.97p
|
388.26p
|
389.20p
|
160
|
|
24/04/2025
|
386.55p
|
390.00p
|
386.55p
|
390.00p
|
1,642
|
|
23/04/2025
|
388.95p
|
390.23p
|
387.33p
|
387.33p
|
1,510
|
|
22/04/2025
|
382.00p
|
383.55p
|
381.06p
|
383.55p
|
256
|
|
21/04/2025
|
383.30p
|
385.15p
|
382.26p
|
384.52p
|
4,841
|
|
18/04/2025
|
383.30p
|
385.15p
|
382.26p
|
384.52p
|
4,841
|
|
17/04/2025
|
383.30p
|
385.15p
|
382.26p
|
384.52p
|
4,841
|
|
16/04/2025
|
381.65p
|
384.28p
|
381.55p
|
384.28p
|
1,701
|
|
15/04/2025
|
382.10p
|
384.65p
|
381.90p
|
381.90p
|
40,975
|
|
14/04/2025
|
377.90p
|
383.27p
|
377.90p
|
380.90p
|
7,168
|
|
11/04/2025
|
373.60p
|
375.73p
|
372.00p
|
373.18p
|
1,825
|
|
10/04/2025
|
378.00p
|
383.25p
|
374.40p
|
374.40p
|
3,787
|
|
09/04/2025
|
363.85p
|
370.36p
|
363.85p
|
366.35p
|
1,247
|
|
08/04/2025
|
377.30p
|
380.37p
|
374.65p
|
375.40p
|
10,250
|
|
07/04/2025
|
373.55p
|
383.25p
|
360.00p
|
369.72p
|
3,584
|
|
04/04/2025
|
384.10p
|
390.06p
|
383.00p
|
383.00p
|
6,228
|
|
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
|