Ark Invest Ucits Icav Rize Circular Economy Enablers Ucits ETF
(CIRC)
Sector: n/a
Historic Prices - up to 10 years
|
18/07/2025
|
447.40p
|
449.80p
|
441.58p
|
442.27p
|
89
|
|
17/07/2025
|
439.15p
|
442.27p
|
440.18p
|
441.60p
|
31
|
|
16/07/2025
|
439.15p
|
442.75p
|
434.58p
|
434.57p
|
7
|
|
15/07/2025
|
439.15p
|
447.44p
|
439.15p
|
442.50p
|
535
|
|
14/07/2025
|
439.90p
|
447.40p
|
439.50p
|
442.25p
|
33
|
|
11/07/2025
|
439.20p
|
445.37p
|
442.88p
|
442.88p
|
25
|
|
10/07/2025
|
439.20p
|
447.87p
|
442.35p
|
447.15p
|
230
|
|
09/07/2025
|
439.20p
|
448.18p
|
433.70p
|
438.30p
|
0
|
|
08/07/2025
|
439.20p
|
440.57p
|
438.60p
|
440.05p
|
265
|
|
07/07/2025
|
439.20p
|
445.25p
|
437.38p
|
437.38p
|
19
|
|
04/07/2025
|
439.20p
|
444.70p
|
431.53p
|
438.63p
|
0
|
|
03/07/2025
|
439.20p
|
442.92p
|
440.08p
|
440.75p
|
2
|
|
02/07/2025
|
439.20p
|
439.92p
|
439.20p
|
439.83p
|
3
|
|
01/07/2025
|
427.45p
|
433.30p
|
427.45p
|
433.30p
|
1,208
|
|
30/06/2025
|
424.65p
|
434.05p
|
423.70p
|
427.65p
|
1,161
|
|
27/06/2025
|
424.65p
|
429.72p
|
422.70p
|
429.05p
|
39
|
|
26/06/2025
|
424.65p
|
424.65p
|
420.75p
|
423.97p
|
6,481
|
|
25/06/2025
|
422.40p
|
430.60p
|
421.75p
|
421.75p
|
6,477
|
|
24/06/2025
|
422.40p
|
424.33p
|
422.12p
|
424.32p
|
28
|
|
23/06/2025
|
422.40p
|
425.05p
|
417.65p
|
419.08p
|
56
|
|
20/06/2025
|
422.40p
|
426.10p
|
421.53p
|
421.53p
|
0
|
|
19/06/2025
|
422.40p
|
427.25p
|
419.83p
|
419.82p
|
77
|
|
18/06/2025
|
427.40p
|
430.75p
|
423.75p
|
425.15p
|
8
|
|
17/06/2025
|
425.05p
|
428.15p
|
425.05p
|
425.75p
|
1
|
|
16/06/2025
|
426.00p
|
428.17p
|
425.43p
|
426.57p
|
14
|
|
13/06/2025
|
426.00p
|
423.67p
|
422.10p
|
422.60p
|
12
|
|
12/06/2025
|
426.00p
|
437.35p
|
418.50p
|
422.65p
|
31
|
|
11/06/2025
|
426.65p
|
426.65p
|
426.00p
|
426.00p
|
27
|
|
10/06/2025
|
429.70p
|
428.72p
|
428.23p
|
428.22p
|
17
|
|
09/06/2025
|
429.70p
|
424.65p
|
422.15p
|
422.15p
|
24
|
|
06/06/2025
|
429.70p
|
425.72p
|
422.60p
|
422.60p
|
3
|
|
05/06/2025
|
429.70p
|
422.90p
|
420.08p
|
420.07p
|
0
|
|
04/06/2025
|
429.70p
|
422.37p
|
419.68p
|
421.02p
|
4
|
|
03/06/2025
|
429.70p
|
420.03p
|
414.20p
|
419.58p
|
0
|
|
02/06/2025
|
429.70p
|
419.35p
|
416.38p
|
416.38p
|
4
|
|
30/05/2025
|
429.70p
|
420.47p
|
415.85p
|
419.70p
|
125
|
|
29/05/2025
|
429.70p
|
434.95p
|
419.55p
|
419.55p
|
1
|
|
28/05/2025
|
426.50p
|
430.65p
|
423.40p
|
423.40p
|
102
|
|
27/05/2025
|
422.30p
|
424.70p
|
408.95p
|
424.70p
|
45
|
|
26/05/2025
|
423.05p
|
427.05p
|
415.00p
|
415.00p
|
63
|
|
23/05/2025
|
423.05p
|
427.05p
|
415.00p
|
415.00p
|
63
|
|
22/05/2025
|
430.45p
|
423.95p
|
421.18p
|
421.18p
|
0
|
|
21/05/2025
|
430.45p
|
427.97p
|
425.18p
|
425.20p
|
6
|
|
20/05/2025
|
430.45p
|
433.37p
|
431.22p
|
431.23p
|
74
|
|
19/05/2025
|
430.45p
|
431.60p
|
430.45p
|
430.67p
|
40
|
|
16/05/2025
|
429.40p
|
433.50p
|
430.90p
|
430.90p
|
1
|
|
15/05/2025
|
429.40p
|
430.72p
|
424.10p
|
430.73p
|
1
|
|
14/05/2025
|
429.40p
|
432.38p
|
427.78p
|
429.05p
|
0
|
|
13/05/2025
|
429.40p
|
433.17p
|
429.30p
|
432.35p
|
9
|
|
12/05/2025
|
409.20p
|
436.43p
|
417.42p
|
427.48p
|
0
|
|
09/05/2025
|
409.20p
|
422.10p
|
416.05p
|
417.43p
|
0
|
|
08/05/2025
|
409.20p
|
416.05p
|
409.25p
|
416.05p
|
0
|
|
07/05/2025
|
409.20p
|
411.87p
|
409.20p
|
410.15p
|
22
|
|
06/05/2025
|
412.25p
|
416.30p
|
409.10p
|
411.98p
|
28
|
|
05/05/2025
|
416.50p
|
416.93p
|
416.50p
|
416.93p
|
2
|
|
02/05/2025
|
416.50p
|
416.93p
|
416.50p
|
416.93p
|
2
|
|
01/05/2025
|
412.40p
|
412.95p
|
411.75p
|
412.95p
|
1
|
|
30/04/2025
|
412.40p
|
412.35p
|
406.30p
|
407.78p
|
4
|
|
29/04/2025
|
412.40p
|
413.40p
|
409.85p
|
409.85p
|
34
|
|
28/04/2025
|
414.00p
|
415.60p
|
408.08p
|
408.07p
|
59
|
|
25/04/2025
|
402.80p
|
412.84p
|
408.00p
|
409.85p
|
1
|
|
24/04/2025
|
402.80p
|
409.65p
|
402.80p
|
409.65p
|
157
|
|
23/04/2025
|
391.50p
|
412.84p
|
407.70p
|
407.70p
|
66
|
|
22/04/2025
|
391.50p
|
396.08p
|
391.50p
|
396.08p
|
6
|
|
21/04/2025
|
387.90p
|
401.85p
|
388.10p
|
396.50p
|
0
|
|
18/04/2025
|
387.90p
|
401.85p
|
388.10p
|
396.50p
|
0
|
|
17/04/2025
|
387.90p
|
401.85p
|
388.10p
|
396.50p
|
0
|
|
16/04/2025
|
387.90p
|
397.30p
|
389.98p
|
396.78p
|
0
|
|
15/04/2025
|
387.90p
|
399.43p
|
393.53p
|
397.30p
|
0
|
|
14/04/2025
|
387.90p
|
399.65p
|
387.45p
|
396.57p
|
0
|
|
11/04/2025
|
387.90p
|
387.90p
|
377.10p
|
387.45p
|
59
|
|
10/04/2025
|
406.90p
|
415.85p
|
388.60p
|
388.60p
|
2
|
|
09/04/2025
|
385.60p
|
381.40p
|
376.83p
|
376.82p
|
13
|
|
08/04/2025
|
385.60p
|
387.88p
|
385.60p
|
387.88p
|
17
|
|
07/04/2025
|
400.95p
|
385.94p
|
376.80p
|
379.33p
|
14
|
|
04/04/2025
|
400.95p
|
389.50p
|
388.10p
|
388.53p
|
23
|
|
03/04/2025
|
400.95p
|
400.95p
|
400.23p
|
400.23p
|
66
|
|
02/04/2025
|
415.80p
|
418.08p
|
414.53p
|
418.07p
|
2
|
|
01/04/2025
|
413.15p
|
419.45p
|
413.15p
|
418.77p
|
6
|
|
31/03/2025
|
411.95p
|
420.60p
|
409.60p
|
415.18p
|
22
|
|
28/03/2025
|
428.10p
|
419.82p
|
418.85p
|
418.85p
|
2
|
|
27/03/2025
|
428.10p
|
430.60p
|
426.73p
|
426.80p
|
1,597
|
|
26/03/2025
|
434.25p
|
432.97p
|
430.68p
|
430.67p
|
4
|
|
25/03/2025
|
434.25p
|
430.60p
|
424.97p
|
429.20p
|
0
|
|
24/03/2025
|
434.25p
|
429.17p
|
427.60p
|
427.60p
|
5
|
|
21/03/2025
|
434.25p
|
430.03p
|
421.38p
|
424.10p
|
0
|
|
20/03/2025
|
434.25p
|
431.12p
|
430.03p
|
430.03p
|
11
|
|
19/03/2025
|
434.25p
|
430.32p
|
427.58p
|
429.65p
|
2
|
|
18/03/2025
|
434.25p
|
428.17p
|
426.95p
|
426.95p
|
23
|
|
17/03/2025
|
434.25p
|
429.52p
|
428.55p
|
428.55p
|
3
|
|
14/03/2025
|
434.25p
|
424.27p
|
424.15p
|
424.15p
|
1
|
|
13/03/2025
|
434.25p
|
416.23p
|
415.88p
|
415.88p
|
8
|
|
12/03/2025
|
434.25p
|
432.58p
|
417.75p
|
420.80p
|
0
|
|
11/03/2025
|
434.25p
|
432.73p
|
423.63p
|
423.62p
|
0
|
|
10/03/2025
|
434.25p
|
445.60p
|
432.70p
|
432.73p
|
121
|
|
07/03/2025
|
432.55p
|
433.40p
|
431.93p
|
431.93p
|
9
|
|
06/03/2025
|
432.55p
|
434.88p
|
434.72p
|
434.88p
|
1
|
|
05/03/2025
|
432.55p
|
436.50p
|
423.33p
|
429.75p
|
0
|
|
04/03/2025
|
432.55p
|
432.55p
|
424.35p
|
424.35p
|
230
|
|
03/03/2025
|
449.90p
|
449.90p
|
442.33p
|
442.33p
|
237
|
|
28/02/2025
|
439.35p
|
443.97p
|
439.35p
|
443.10p
|
166
|
|
27/02/2025
|
450.40p
|
452.15p
|
445.23p
|
445.23p
|
130
|
|
26/02/2025
|
452.25p
|
452.90p
|
448.90p
|
448.90p
|
24
|
|
25/02/2025
|
453.70p
|
449.22p
|
446.28p
|
447.67p
|
87
|
|
24/02/2025
|
453.70p
|
456.35p
|
449.58p
|
449.57p
|
798
|
|
21/02/2025
|
455.00p
|
455.05p
|
451.25p
|
453.15p
|
35
|
|
20/02/2025
|
464.25p
|
460.60p
|
456.50p
|
456.50p
|
1
|
|
19/02/2025
|
464.25p
|
469.60p
|
461.25p
|
462.60p
|
0
|
|
18/02/2025
|
464.25p
|
474.23p
|
463.83p
|
467.10p
|
0
|
|
17/02/2025
|
464.25p
|
469.50p
|
467.25p
|
467.25p
|
11
|
|
14/02/2025
|
464.25p
|
467.65p
|
464.93p
|
464.93p
|
1
|
|
13/02/2025
|
464.25p
|
466.90p
|
462.80p
|
462.80p
|
108
|
|
12/02/2025
|
464.25p
|
461.95p
|
460.13p
|
460.13p
|
1
|
|
11/02/2025
|
464.25p
|
466.55p
|
466.10p
|
466.55p
|
23
|
|
10/02/2025
|
464.25p
|
466.25p
|
452.65p
|
461.67p
|
25
|
|
07/02/2025
|
458.60p
|
465.05p
|
460.83p
|
460.83p
|
39
|
|
06/02/2025
|
458.60p
|
467.20p
|
464.00p
|
457.25p
|
2
|
|
05/02/2025
|
458.60p
|
457.81p
|
457.25p
|
457.25p
|
543
|
|
04/02/2025
|
458.60p
|
459.40p
|
458.60p
|
456.42p
|
1
|
|
03/02/2025
|
458.60p
|
458.60p
|
446.85p
|
456.42p
|
13
|
|
31/01/2025
|
466.65p
|
466.10p
|
465.52p
|
465.53p
|
1
|
|
30/01/2025
|
466.65p
|
476.00p
|
463.68p
|
463.68p
|
15
|
|
29/01/2025
|
461.45p
|
468.45p
|
459.77p
|
460.70p
|
0
|
|
28/01/2025
|
461.45p
|
463.92p
|
459.58p
|
460.70p
|
0
|
|
27/01/2025
|
461.45p
|
475.35p
|
459.58p
|
459.57p
|
4
|
|
24/01/2025
|
439.75p
|
467.03p
|
460.22p
|
461.10p
|
0
|
|
23/01/2025
|
439.75p
|
466.47p
|
462.30p
|
465.28p
|
0
|
|
22/01/2025
|
439.75p
|
466.90p
|
463.85p
|
465.33p
|
0
|
|
21/01/2025
|
439.75p
|
467.83p
|
462.25p
|
466.50p
|
0
|
|
20/01/2025
|
439.75p
|
464.95p
|
454.80p
|
462.25p
|
0
|