Circa5000 Icav C5K Sustainable Food & Biodiversity ETF
(CKFG)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
07/11/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
06/11/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
05/11/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
04/11/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
01/11/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
31/10/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
30/10/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
29/10/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
28/10/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
25/10/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
24/10/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
23/10/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
22/10/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
21/10/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
18/10/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
17/10/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
16/10/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
15/10/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
14/10/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
11/10/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
10/10/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
09/10/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
08/10/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
07/10/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
04/10/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
03/10/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
02/10/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
01/10/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
30/09/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
27/09/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
26/09/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
25/09/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
24/09/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
23/09/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
20/09/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
19/09/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
18/09/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
17/09/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
16/09/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
13/09/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
12/09/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
11/09/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
10/09/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
09/09/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
06/09/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
05/09/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
04/09/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
03/09/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
02/09/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
30/08/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
29/08/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
28/08/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
27/08/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
26/08/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
23/08/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
22/08/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
21/08/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
20/08/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
19/08/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
16/08/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
15/08/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
14/08/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
13/08/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
12/08/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
09/08/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
08/08/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
07/08/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
06/08/2024
|
336.00p
|
342.15p
|
337.50p
|
342.15p
|
956
|
|
05/08/2024
|
336.00p
|
342.15p
|
335.05p
|
342.15p
|
6,842
|
|
02/08/2024
|
350.80p
|
351.35p
|
342.60p
|
351.35p
|
2,081
|
|
01/08/2024
|
350.80p
|
352.30p
|
346.50p
|
351.35p
|
8,882
|
|
31/07/2024
|
352.70p
|
352.70p
|
322.00p
|
351.05p
|
11,667
|
|
30/07/2024
|
349.10p
|
349.10p
|
333.00p
|
341.00p
|
6,175
|
|
29/07/2024
|
342.90p
|
349.50p
|
346.80p
|
349.50p
|
3,726
|
|
26/07/2024
|
342.90p
|
349.50p
|
342.55p
|
333.50p
|
9,128
|
|
25/07/2024
|
340.15p
|
344.25p
|
320.00p
|
333.50p
|
23,629
|
|
24/07/2024
|
340.75p
|
343.15p
|
325.00p
|
336.45p
|
21,753
|
|
23/07/2024
|
342.05p
|
344.25p
|
341.00p
|
341.70p
|
25,500
|
|
22/07/2024
|
340.75p
|
344.95p
|
325.50p
|
325.50p
|
26,631
|
|
19/07/2024
|
342.00p
|
342.00p
|
329.80p
|
329.80p
|
27,177
|
|
18/07/2024
|
339.10p
|
348.40p
|
339.10p
|
339.10p
|
0
|
|
17/07/2024
|
339.10p
|
339.10p
|
339.10p
|
339.10p
|
0
|
|
16/07/2024
|
339.10p
|
339.10p
|
339.10p
|
339.10p
|
0
|
|
15/07/2024
|
339.10p
|
339.10p
|
339.10p
|
339.10p
|
2,124
|
|
12/07/2024
|
359.10p
|
358.98p
|
331.73p
|
358.98p
|
0
|
|
11/07/2024
|
359.10p
|
358.98p
|
358.98p
|
358.98p
|
0
|
|
10/07/2024
|
359.10p
|
358.98p
|
338.90p
|
358.98p
|
0
|
|
09/07/2024
|
359.10p
|
358.98p
|
350.05p
|
358.98p
|
1,830
|
|
08/07/2024
|
359.10p
|
358.98p
|
349.95p
|
358.98p
|
5,713
|
|
05/07/2024
|
359.10p
|
358.98p
|
352.37p
|
358.98p
|
2,033
|
|
04/07/2024
|
359.10p
|
358.98p
|
354.65p
|
358.98p
|
371
|
|
03/07/2024
|
359.10p
|
358.98p
|
352.50p
|
358.98p
|
669
|
|
02/07/2024
|
359.10p
|
358.98p
|
352.36p
|
358.98p
|
1,810
|
|
01/07/2024
|
359.10p
|
359.10p
|
355.71p
|
358.98p
|
2,827
|
|
28/06/2024
|
359.10p
|
360.10p
|
357.90p
|
358.98p
|
2,838
|
|
27/06/2024
|
359.10p
|
359.10p
|
358.06p
|
358.98p
|
132
|
|
26/06/2024
|
359.10p
|
361.10p
|
356.65p
|
357.82p
|
93
|
|
25/06/2024
|
359.10p
|
360.91p
|
358.05p
|
359.10p
|
1,311
|
|
24/06/2024
|
359.10p
|
361.90p
|
358.73p
|
359.10p
|
793
|
|
21/06/2024
|
359.10p
|
359.18p
|
357.97p
|
359.10p
|
1,034
|
|
20/06/2024
|
359.10p
|
360.70p
|
358.35p
|
359.10p
|
3,267
|
|
19/06/2024
|
370.45p
|
358.31p
|
353.65p
|
353.65p
|
1,702
|
|
18/06/2024
|
370.45p
|
358.42p
|
353.65p
|
353.65p
|
1,894
|
|
17/06/2024
|
370.45p
|
356.55p
|
353.65p
|
353.65p
|
1,814
|
|
14/06/2024
|
370.45p
|
360.15p
|
353.76p
|
360.15p
|
1,253
|
|
13/06/2024
|
370.45p
|
360.15p
|
355.27p
|
360.15p
|
918
|
|
12/06/2024
|
370.45p
|
360.15p
|
355.06p
|
360.15p
|
1,084
|
|
11/06/2024
|
370.45p
|
360.15p
|
353.40p
|
360.15p
|
1,969
|
|
10/06/2024
|
370.45p
|
360.15p
|
355.72p
|
360.15p
|
2,627
|
|
07/06/2024
|
370.45p
|
360.80p
|
359.05p
|
360.15p
|
462
|
|
06/06/2024
|
370.45p
|
360.93p
|
358.65p
|
359.60p
|
1,978
|
|
05/06/2024
|
370.45p
|
361.15p
|
358.75p
|
359.60p
|
1,940
|
|
04/06/2024
|
370.45p
|
361.73p
|
359.60p
|
361.55p
|
1,749
|
|
03/06/2024
|
370.45p
|
365.93p
|
360.50p
|
361.55p
|
658
|
|
31/05/2024
|
370.45p
|
369.50p
|
360.56p
|
369.50p
|
4,089
|
|
30/05/2024
|
370.45p
|
369.50p
|
357.98p
|
369.50p
|
813
|
|
29/05/2024
|
370.45p
|
369.50p
|
359.62p
|
369.50p
|
1,231
|
|
28/05/2024
|
370.45p
|
369.50p
|
362.25p
|
369.50p
|
5,256
|
|
27/05/2024
|
370.45p
|
369.50p
|
362.90p
|
369.50p
|
2,135
|
|
24/05/2024
|
370.45p
|
369.50p
|
362.90p
|
369.50p
|
2,135
|
|
23/05/2024
|
370.45p
|
370.00p
|
365.42p
|
369.50p
|
1,194
|
|
22/05/2024
|
370.45p
|
369.55p
|
367.30p
|
369.50p
|
3,630
|
|
21/05/2024
|
370.45p
|
371.18p
|
367.05p
|
371.18p
|
4,191
|
|
20/05/2024
|
370.45p
|
371.90p
|
369.45p
|
371.18p
|
518
|
|
17/05/2024
|
370.45p
|
372.40p
|
369.67p
|
370.27p
|
4,889
|
|
16/05/2024
|
370.45p
|
376.85p
|
371.03p
|
372.95p
|
3,217
|
|
15/05/2024
|
370.45p
|
375.80p
|
372.95p
|
372.95p
|
3,460
|
|
14/05/2024
|
370.45p
|
375.40p
|
372.01p
|
372.95p
|
2,333
|
|
13/05/2024
|
370.45p
|
374.00p
|
371.94p
|
372.95p
|
1,912
|
|
10/05/2024
|
370.45p
|
373.20p
|
370.45p
|
370.45p
|
4,169
|