Ark Invest Ucits Icav Rize Global Sustainable Infrastructure
(BRIK)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|