Market data

Select a section

Global X Etfs Icav European Infra Dev Ucits ETF

(BRIP)
Sector: n/a
1,318.80p
-0.80p -0.06
Last updated: 16:37:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 1,324.00p 1,324.80p 1,314.20p 1,318.80p 0
20/02/2025 1,324.00p 1,324.00p 1,319.60p 1,319.60p 900
19/02/2025 1,339.20p 1,349.20p 1,325.70p 1,325.70p 5
18/02/2025 1,339.20p 1,343.10p 1,325.40p 1,341.60p 0
17/02/2025 1,339.20p 1,339.20p 1,309.80p 1,336.20p 151
14/02/2025 1,322.00p 1,327.20p 1,292.80p 1,327.20p 0
13/02/2025 1,322.00p 1,324.20p 1,312.80p 1,312.90p 34
12/02/2025 1,317.00p 1,317.00p 1,312.90p 1,312.90p 632
11/02/2025 1,315.20p 1,315.20p 1,310.70p 1,310.70p 59
10/02/2025 1,256.20p 1,310.50p 1,293.40p 1,310.40p 0
07/02/2025 1,256.20p 1,302.80p 1,256.20p 1,302.80p 10
06/02/2025 1,228.20p 1,294.20p 1,273.20p 1,287.40p 15
05/02/2025 1,228.20p 1,276.00p 1,257.40p 1,275.70p 0
04/02/2025 1,228.20p 1,270.70p 1,227.40p 1,258.60p 3
03/02/2025 1,241.40p 1,278.10p 1,240.40p 1,258.60p 0
31/01/2025 1,241.40p 1,283.10p 1,264.90p 1,278.10p 0
30/01/2025 1,241.40p 1,275.40p 1,254.80p 1,274.20p 0
29/01/2025 1,241.40p 1,267.20p 1,266.30p 1,266.30p 2
28/01/2025 1,241.40p 1,276.50p 1,257.30p 1,270.90p 0
27/01/2025 1,241.40p 1,269.70p 1,250.30p 1,268.50p 0
24/01/2025 1,241.40p 1,287.80p 1,264.30p 1,265.80p 0
23/01/2025 1,241.40p 1,282.10p 1,270.20p 1,277.40p 0
22/01/2025 1,241.40p 1,282.10p 1,273.60p 1,277.40p 0
21/01/2025 1,241.40p 1,276.80p 1,241.40p 1,276.80p 17
20/01/2025 1,273.20p 1,275.50p 1,250.30p 1,272.30p 0
17/01/2025 1,273.20p 1,273.20p 1,255.80p 1,273.20p 27
16/01/2025 1,220.80p 1,242.20p 1,233.20p 1,235.80p 2
15/01/2025 1,220.80p 1,235.80p 1,220.80p 1,235.80p 1
14/01/2025 1,210.60p 1,225.50p 1,204.60p 1,220.70p 0
13/01/2025 1,210.60p 1,213.10p 1,210.60p 1,213.10p 442
10/01/2025 1,204.40p 1,227.80p 1,204.40p 1,223.10p 1,078
09/01/2025 1,201.20p 1,234.30p 1,201.20p 1,234.30p 8
08/01/2025 1,203.60p 1,228.90p 1,216.20p 1,226.20p 0
07/01/2025 1,203.60p 1,225.70p 1,203.60p 1,225.70p 53
06/01/2025 1,187.60p 1,233.60p 1,232.20p 1,233.60p 1
03/01/2025 1,187.60p 1,228.10p 1,226.60p 1,228.10p 4
02/01/2025 1,187.60p 1,231.90p 1,192.80p 1,231.90p 1
01/01/2025 1,187.60p 1,224.90p 1,216.90p 1,224.90p 0
31/12/2024 1,187.60p 1,224.90p 1,216.90p 1,224.90p 0
30/12/2024 1,187.60p 1,217.30p 1,187.60p 1,217.30p 73
27/12/2024 1,189.40p 1,217.70p 1,189.40p 1,217.70p 25
26/12/2024 1,191.80p 1,221.30p 1,214.90p 1,219.50p 0
25/12/2024 1,191.80p 1,221.30p 1,214.90p 1,219.50p 0
24/12/2024 1,191.80p 1,221.30p 1,214.90p 1,219.50p 0
23/12/2024 1,191.80p 1,214.90p 1,201.00p 1,214.90p 5
20/12/2024 1,191.80p 1,210.10p 1,194.10p 1,210.10p 0
19/12/2024 1,191.80p 1,210.00p 1,191.80p 1,209.90p 201
18/12/2024 1,220.40p 1,220.50p 1,217.80p 1,220.50p 21
17/12/2024 1,220.40p 1,221.60p 1,218.40p 1,221.60p 23
16/12/2024 1,220.40p 1,249.40p 1,220.40p 1,240.10p 85
13/12/2024 1,245.00p 1,256.80p 1,245.40p 1,249.90p 14
12/12/2024 1,245.00p 1,245.20p 1,241.20p 1,245.20p 3
11/12/2024 1,245.00p 1,246.40p 1,231.80p 1,245.00p 137
10/12/2024 1,253.80p 1,253.80p 1,235.00p 1,253.80p 144
09/12/2024 1,259.00p 1,259.00p 1,249.40p 1,259.00p 111
06/12/2024 1,268.20p 1,268.20p 1,256.00p 1,256.10p 104
05/12/2024 1,248.20p 1,259.20p 1,250.60p 1,254.80p 4
04/12/2024 1,248.20p 1,251.60p 1,240.20p 1,246.60p 180
03/12/2024 1,241.60p 1,254.40p 1,234.00p 1,243.00p 3
02/12/2024 1,241.60p 1,237.80p 1,227.00p 1,234.80p 24

Market data

Select a section