Ark Invest Ucits Icav Rize Circular Economy Enablers Ucits ETF
(CIRC)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
464.10p
|
479.85p
|
475.55p
|
469.47p
|
117
|
|
21/11/2024
|
464.10p
|
469.48p
|
467.75p
|
469.47p
|
13
|
|
20/11/2024
|
464.10p
|
463.35p
|
460.30p
|
461.08p
|
6
|
|
19/11/2024
|
464.10p
|
464.10p
|
462.38p
|
466.73p
|
2
|
|
18/11/2024
|
468.60p
|
468.90p
|
466.73p
|
466.73p
|
7
|
|
15/11/2024
|
470.30p
|
469.20p
|
466.63p
|
467.15p
|
3
|
|
14/11/2024
|
470.30p
|
470.30p
|
467.15p
|
467.15p
|
10
|
|
13/11/2024
|
474.25p
|
477.75p
|
462.45p
|
472.03p
|
0
|
|
12/11/2024
|
474.25p
|
474.25p
|
470.03p
|
470.03p
|
2
|
|
11/11/2024
|
473.95p
|
477.10p
|
472.83p
|
472.83p
|
30
|
|
08/11/2024
|
472.35p
|
467.90p
|
462.47p
|
466.90p
|
0
|
|
07/11/2024
|
472.35p
|
472.40p
|
462.73p
|
463.70p
|
0
|
|
06/11/2024
|
472.35p
|
472.35p
|
466.08p
|
466.07p
|
58
|
|
05/11/2024
|
437.80p
|
448.02p
|
442.35p
|
447.13p
|
0
|
|
04/11/2024
|
437.80p
|
446.05p
|
440.25p
|
445.48p
|
0
|
|
01/11/2024
|
437.80p
|
442.35p
|
437.80p
|
442.35p
|
2
|
|
31/10/2024
|
436.90p
|
443.52p
|
436.90p
|
443.52p
|
54
|
|
30/10/2024
|
443.40p
|
444.07p
|
436.75p
|
440.30p
|
0
|
|
29/10/2024
|
443.40p
|
443.40p
|
439.40p
|
439.40p
|
129
|
|
28/10/2024
|
442.35p
|
442.38p
|
442.35p
|
442.37p
|
71
|
|
25/10/2024
|
440.90p
|
442.00p
|
439.10p
|
439.27p
|
81
|
|
24/10/2024
|
440.90p
|
439.83p
|
435.35p
|
437.17p
|
0
|
|
23/10/2024
|
440.90p
|
440.20p
|
437.18p
|
437.17p
|
11
|
|
22/10/2024
|
440.90p
|
437.13p
|
430.50p
|
435.75p
|
0
|
|
21/10/2024
|
440.90p
|
440.90p
|
434.60p
|
434.60p
|
2
|
|
18/10/2024
|
442.00p
|
438.70p
|
437.25p
|
437.25p
|
58
|
|
17/10/2024
|
442.00p
|
442.00p
|
437.23p
|
437.23p
|
3
|
|
16/10/2024
|
435.75p
|
440.10p
|
422.55p
|
440.10p
|
268
|
|
15/10/2024
|
435.65p
|
443.25p
|
431.22p
|
436.82p
|
0
|
|
14/10/2024
|
435.65p
|
438.42p
|
435.65p
|
438.43p
|
1
|
|
11/10/2024
|
430.85p
|
439.42p
|
426.38p
|
437.15p
|
0
|
|
10/10/2024
|
430.85p
|
440.33p
|
428.33p
|
434.50p
|
0
|
|
09/10/2024
|
430.85p
|
436.53p
|
428.35p
|
436.53p
|
112
|
|
08/10/2024
|
431.20p
|
432.63p
|
431.20p
|
432.63p
|
3
|
|
07/10/2024
|
433.80p
|
435.70p
|
432.60p
|
434.65p
|
0
|
|
04/10/2024
|
433.80p
|
433.80p
|
433.30p
|
433.30p
|
4
|
|
03/10/2024
|
431.25p
|
432.47p
|
431.25p
|
432.47p
|
29
|
|
02/10/2024
|
435.05p
|
432.45p
|
431.30p
|
432.45p
|
4
|
|
01/10/2024
|
435.05p
|
440.37p
|
426.38p
|
432.65p
|
0
|
|
30/09/2024
|
435.05p
|
435.05p
|
430.70p
|
430.70p
|
49
|
|
27/09/2024
|
432.30p
|
434.18p
|
432.30p
|
434.18p
|
15
|
|
26/09/2024
|
433.55p
|
433.55p
|
431.35p
|
431.35p
|
64
|
|
25/09/2024
|
429.90p
|
429.90p
|
427.28p
|
427.27p
|
6
|
|
24/09/2024
|
428.55p
|
428.55p
|
426.45p
|
426.45p
|
1
|
|
23/09/2024
|
426.90p
|
426.90p
|
423.63p
|
423.62p
|
3
|
|
20/09/2024
|
425.05p
|
428.60p
|
427.05p
|
427.05p
|
1
|
|
19/09/2024
|
425.05p
|
434.35p
|
426.63p
|
426.63p
|
0
|
|
18/09/2024
|
425.05p
|
429.68p
|
425.28p
|
426.63p
|
0
|
|
17/09/2024
|
425.05p
|
432.17p
|
419.20p
|
429.68p
|
0
|
|
16/09/2024
|
425.05p
|
426.20p
|
419.58p
|
419.58p
|
16
|
|
13/09/2024
|
419.85p
|
422.33p
|
419.85p
|
414.58p
|
941
|
|
12/09/2024
|
408.45p
|
418.15p
|
408.78p
|
408.77p
|
0
|
|
11/09/2024
|
408.45p
|
414.28p
|
407.35p
|
413.45p
|
0
|
|
10/09/2024
|
408.45p
|
413.45p
|
408.45p
|
413.45p
|
46
|
|
09/09/2024
|
418.35p
|
413.42p
|
407.95p
|
412.90p
|
0
|
|
06/09/2024
|
418.35p
|
419.40p
|
404.90p
|
407.95p
|
0
|
|
05/09/2024
|
418.35p
|
418.35p
|
412.08p
|
412.07p
|
30
|
|
04/09/2024
|
421.45p
|
422.55p
|
415.78p
|
417.22p
|
0
|
|
03/09/2024
|
421.45p
|
422.55p
|
421.45p
|
422.55p
|
2,130
|
|
02/09/2024
|
428.65p
|
428.95p
|
426.10p
|
426.80p
|
0
|
|
30/08/2024
|
428.65p
|
429.05p
|
425.11p
|
426.80p
|
156
|
|
29/08/2024
|
428.65p
|
428.03p
|
422.53p
|
426.25p
|
0
|
|
28/08/2024
|
428.65p
|
426.55p
|
424.53p
|
424.53p
|
1
|
|
27/08/2024
|
428.65p
|
429.20p
|
423.58p
|
423.58p
|
204
|
|
26/08/2024
|
424.35p
|
424.50p
|
421.25p
|
421.25p
|
15
|
|
23/08/2024
|
424.35p
|
424.50p
|
421.25p
|
421.25p
|
15
|
|
22/08/2024
|
424.35p
|
424.50p
|
421.25p
|
421.25p
|
15
|
|
21/08/2024
|
423.90p
|
428.00p
|
415.23p
|
421.33p
|
0
|
|
20/08/2024
|
423.90p
|
421.23p
|
419.83p
|
419.82p
|
150
|
|
19/08/2024
|
423.90p
|
427.22p
|
414.55p
|
419.88p
|
2
|
|
16/08/2024
|
418.10p
|
423.97p
|
418.58p
|
419.88p
|
0
|
|
15/08/2024
|
418.10p
|
429.70p
|
414.85p
|
423.72p
|
0
|
|
14/08/2024
|
418.10p
|
418.10p
|
416.43p
|
416.42p
|
480
|
|
13/08/2024
|
414.85p
|
415.70p
|
413.03p
|
413.02p
|
26
|
|
12/08/2024
|
414.20p
|
414.90p
|
409.35p
|
410.27p
|
0
|
|
09/08/2024
|
414.20p
|
416.78p
|
408.30p
|
412.20p
|
0
|
|
08/08/2024
|
414.20p
|
415.90p
|
414.20p
|
415.90p
|
480
|
|
07/08/2024
|
415.80p
|
422.03p
|
415.80p
|
417.72p
|
0
|
|
06/08/2024
|
444.55p
|
444.55p
|
407.03p
|
415.80p
|
0
|
|
05/08/2024
|
444.55p
|
426.28p
|
401.05p
|
411.45p
|
0
|
|
02/08/2024
|
444.55p
|
455.68p
|
411.73p
|
420.28p
|
0
|
|
01/08/2024
|
444.55p
|
444.55p
|
437.03p
|
437.03p
|
2,692
|
|
31/07/2024
|
439.15p
|
449.88p
|
436.20p
|
443.95p
|
0
|
|
30/07/2024
|
439.15p
|
446.58p
|
431.03p
|
438.75p
|
0
|
|
29/07/2024
|
439.15p
|
439.15p
|
437.18p
|
437.17p
|
2,295
|
|
26/07/2024
|
437.55p
|
437.55p
|
437.18p
|
433.27p
|
1,600
|
|
25/07/2024
|
428.60p
|
433.28p
|
423.85p
|
433.27p
|
0
|
|
24/07/2024
|
428.60p
|
438.42p
|
422.85p
|
430.40p
|
0
|
|
23/07/2024
|
428.60p
|
431.78p
|
428.60p
|
431.77p
|
546
|
|
22/07/2024
|
422.00p
|
432.00p
|
426.13p
|
429.78p
|
0
|
|
19/07/2024
|
422.00p
|
438.45p
|
422.18p
|
426.13p
|
0
|
|
18/07/2024
|
422.00p
|
435.45p
|
429.18p
|
432.98p
|
0
|
|
17/07/2024
|
422.00p
|
435.48p
|
425.03p
|
431.35p
|
0
|
|
16/07/2024
|
422.00p
|
430.28p
|
409.30p
|
430.28p
|
5
|
|
15/07/2024
|
428.00p
|
428.00p
|
426.50p
|
426.50p
|
2
|
|
12/07/2024
|
416.55p
|
422.48p
|
420.96p
|
422.48p
|
34
|
|
11/07/2024
|
416.55p
|
419.15p
|
416.55p
|
419.15p
|
643
|
|
10/07/2024
|
414.10p
|
410.29p
|
409.75p
|
409.75p
|
77
|
|
09/07/2024
|
414.10p
|
414.10p
|
408.45p
|
408.45p
|
1
|
|
08/07/2024
|
409.20p
|
410.78p
|
409.20p
|
410.77p
|
509
|
|
05/07/2024
|
417.00p
|
414.68p
|
404.65p
|
408.37p
|
0
|
|
04/07/2024
|
417.00p
|
417.00p
|
411.95p
|
413.90p
|
1,144
|
|
03/07/2024
|
417.30p
|
417.30p
|
413.92p
|
413.92p
|
735
|
|
02/07/2024
|
404.55p
|
413.28p
|
400.15p
|
413.28p
|
44
|
|
01/07/2024
|
422.45p
|
420.34p
|
414.88p
|
414.87p
|
77
|
|
28/06/2024
|
422.45p
|
422.45p
|
419.08p
|
419.08p
|
1,069
|
|
27/06/2024
|
419.75p
|
424.47p
|
409.58p
|
417.62p
|
0
|
|
26/06/2024
|
419.75p
|
416.33p
|
413.70p
|
415.85p
|
0
|
|
25/06/2024
|
419.75p
|
426.30p
|
412.58p
|
414.87p
|
0
|
|
24/06/2024
|
419.75p
|
424.63p
|
410.98p
|
421.27p
|
0
|
|
21/06/2024
|
419.75p
|
424.67p
|
410.93p
|
417.53p
|
0
|
|
20/06/2024
|
419.75p
|
420.30p
|
418.42p
|
418.42p
|
25
|
|
19/06/2024
|
414.30p
|
421.62p
|
410.85p
|
415.30p
|
0
|
|
18/06/2024
|
414.30p
|
426.63p
|
412.75p
|
418.52p
|
0
|
|
17/06/2024
|
414.30p
|
422.60p
|
409.55p
|
416.03p
|
0
|
|
14/06/2024
|
414.30p
|
416.08p
|
414.20p
|
416.07p
|
22
|
|
13/06/2024
|
421.10p
|
429.35p
|
411.88p
|
416.98p
|
0
|
|
12/06/2024
|
421.10p
|
429.55p
|
411.95p
|
422.92p
|
0
|
|
11/06/2024
|
421.10p
|
422.90p
|
417.53p
|
419.27p
|
0
|
|
10/06/2024
|
421.10p
|
421.10p
|
420.23p
|
420.23p
|
13
|
|
07/06/2024
|
428.95p
|
430.68p
|
416.43p
|
423.30p
|
0
|
|
06/06/2024
|
428.95p
|
428.95p
|
426.65p
|
426.65p
|
20
|
|
05/06/2024
|
437.90p
|
427.30p
|
422.50p
|
426.00p
|
0
|
|
04/06/2024
|
437.90p
|
428.83p
|
424.13p
|
425.05p
|
0
|
|
03/06/2024
|
437.90p
|
436.70p
|
427.28p
|
427.97p
|
0
|
|
31/05/2024
|
437.90p
|
432.53p
|
428.70p
|
429.72p
|
0
|
|
30/05/2024
|
437.90p
|
431.15p
|
425.20p
|
431.00p
|
0
|
|
29/05/2024
|
437.90p
|
433.23p
|
426.25p
|
427.25p
|
0
|
|
28/05/2024
|
437.90p
|
437.90p
|
433.23p
|
433.23p
|
1
|
|
27/05/2024
|
434.60p
|
435.87p
|
434.60p
|
435.87p
|
1,713
|