Circa5000 Icav C5K Clean Water & Waste ETF
(CKWG)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
414.40p
|
423.15p
|
412.35p
|
417.10p
|
2,037
|
|
18/09/2024
|
414.40p
|
423.15p
|
412.35p
|
417.10p
|
2,037
|
|
17/09/2024
|
414.40p
|
423.15p
|
412.35p
|
417.10p
|
2,037
|
|
16/09/2024
|
414.40p
|
423.15p
|
412.35p
|
417.10p
|
2,037
|
|
13/09/2024
|
414.40p
|
423.15p
|
412.35p
|
417.10p
|
2,037
|
|
12/09/2024
|
414.40p
|
423.15p
|
412.35p
|
417.10p
|
2,037
|
|
11/09/2024
|
414.40p
|
423.15p
|
412.35p
|
417.10p
|
2,037
|
|
10/09/2024
|
414.40p
|
423.15p
|
412.35p
|
417.10p
|
2,037
|
|
09/09/2024
|
414.40p
|
423.15p
|
412.35p
|
417.10p
|
2,037
|
|
06/09/2024
|
414.40p
|
423.15p
|
412.35p
|
417.10p
|
2,037
|
|
05/09/2024
|
414.40p
|
423.15p
|
412.35p
|
417.10p
|
2,037
|
|
04/09/2024
|
414.40p
|
423.15p
|
412.35p
|
417.10p
|
2,037
|
|
03/09/2024
|
414.40p
|
423.15p
|
412.35p
|
417.10p
|
2,037
|
|
02/09/2024
|
414.40p
|
423.15p
|
412.35p
|
417.10p
|
2,037
|
|
30/08/2024
|
414.40p
|
423.15p
|
412.35p
|
417.10p
|
2,037
|
|
29/08/2024
|
414.40p
|
423.15p
|
412.35p
|
417.10p
|
2,037
|
|
28/08/2024
|
414.40p
|
423.15p
|
412.35p
|
417.10p
|
2,037
|
|
27/08/2024
|
414.40p
|
423.15p
|
412.35p
|
417.10p
|
2,037
|
|
26/08/2024
|
414.40p
|
423.15p
|
412.35p
|
417.10p
|
2,037
|
|
23/08/2024
|
414.40p
|
423.15p
|
412.35p
|
417.10p
|
2,037
|
|
22/08/2024
|
414.40p
|
423.15p
|
412.35p
|
417.10p
|
2,037
|
|
21/08/2024
|
414.40p
|
423.15p
|
412.35p
|
417.10p
|
2,037
|
|
20/08/2024
|
414.40p
|
423.15p
|
412.35p
|
417.10p
|
2,037
|
|
19/08/2024
|
414.40p
|
423.15p
|
412.35p
|
417.10p
|
2,037
|
|
16/08/2024
|
414.40p
|
423.15p
|
412.35p
|
417.10p
|
2,037
|
|
15/08/2024
|
414.40p
|
423.15p
|
412.35p
|
417.10p
|
2,037
|
|
14/08/2024
|
414.40p
|
423.15p
|
412.35p
|
417.10p
|
2,037
|
|
13/08/2024
|
414.40p
|
423.15p
|
412.35p
|
417.10p
|
2,037
|
|
12/08/2024
|
414.40p
|
423.15p
|
412.35p
|
417.10p
|
2,037
|
|
09/08/2024
|
414.40p
|
423.15p
|
412.35p
|
417.10p
|
2,037
|
|
08/08/2024
|
414.40p
|
423.15p
|
412.35p
|
417.10p
|
2,037
|
|
07/08/2024
|
414.40p
|
423.15p
|
412.35p
|
417.10p
|
2,037
|
|
06/08/2024
|
414.40p
|
423.15p
|
412.35p
|
417.10p
|
2,037
|
|
05/08/2024
|
414.00p
|
419.75p
|
408.30p
|
417.88p
|
8,773
|
|
02/08/2024
|
432.90p
|
434.50p
|
419.85p
|
434.50p
|
3,345
|
|
01/08/2024
|
432.90p
|
443.40p
|
420.00p
|
434.50p
|
12,253
|
|
31/07/2024
|
432.85p
|
442.00p
|
418.00p
|
436.90p
|
18,583
|
|
30/07/2024
|
429.25p
|
439.85p
|
412.00p
|
431.85p
|
4,376
|
|
29/07/2024
|
430.60p
|
442.50p
|
429.60p
|
434.03p
|
8,514
|
|
26/07/2024
|
423.35p
|
438.75p
|
425.35p
|
430.57p
|
11,350
|
|
25/07/2024
|
423.35p
|
440.00p
|
397.00p
|
430.57p
|
24,018
|
|
24/07/2024
|
436.10p
|
445.00p
|
403.00p
|
431.45p
|
29,028
|
|
23/07/2024
|
430.45p
|
436.90p
|
410.00p
|
433.37p
|
29,648
|
|
22/07/2024
|
422.25p
|
433.80p
|
401.00p
|
430.18p
|
33,167
|
|
19/07/2024
|
424.45p
|
424.45p
|
419.95p
|
419.95p
|
27,643
|
|
18/07/2024
|
433.05p
|
433.32p
|
425.80p
|
433.33p
|
0
|
|
17/07/2024
|
433.05p
|
433.32p
|
433.32p
|
433.33p
|
0
|
|
16/07/2024
|
433.05p
|
433.32p
|
433.32p
|
433.33p
|
0
|
|
15/07/2024
|
433.05p
|
433.32p
|
422.25p
|
433.33p
|
172
|
|
12/07/2024
|
433.05p
|
433.32p
|
420.13p
|
433.33p
|
0
|
|
11/07/2024
|
433.05p
|
433.32p
|
433.32p
|
433.33p
|
0
|
|
10/07/2024
|
433.05p
|
433.32p
|
416.15p
|
433.33p
|
0
|
|
09/07/2024
|
433.05p
|
434.68p
|
427.45p
|
433.33p
|
2,152
|
|
08/07/2024
|
433.05p
|
433.32p
|
430.08p
|
433.33p
|
5,764
|
|
05/07/2024
|
433.05p
|
435.05p
|
429.42p
|
431.20p
|
6,367
|
|
04/07/2024
|
441.55p
|
433.75p
|
430.37p
|
433.75p
|
437
|
|
03/07/2024
|
441.55p
|
433.63p
|
430.66p
|
433.62p
|
207
|
|
02/07/2024
|
441.55p
|
438.80p
|
430.07p
|
438.80p
|
1,185
|
|
01/07/2024
|
441.55p
|
438.80p
|
432.90p
|
438.80p
|
2,347
|
|
28/06/2024
|
441.55p
|
441.00p
|
438.80p
|
438.80p
|
3,129
|
|
27/06/2024
|
441.55p
|
440.00p
|
437.05p
|
438.80p
|
105
|
|
26/06/2024
|
441.55p
|
442.07p
|
437.25p
|
438.75p
|
711
|
|
25/06/2024
|
441.55p
|
446.58p
|
440.25p
|
441.55p
|
818
|
|
24/06/2024
|
441.55p
|
445.55p
|
441.55p
|
441.55p
|
902
|
|
21/06/2024
|
441.55p
|
442.86p
|
440.78p
|
441.55p
|
2,221
|
|
20/06/2024
|
441.55p
|
444.63p
|
441.55p
|
441.55p
|
4,029
|
|
19/06/2024
|
449.65p
|
443.30p
|
437.13p
|
437.13p
|
234
|
|
18/06/2024
|
449.65p
|
440.50p
|
437.13p
|
437.13p
|
2,519
|
|
17/06/2024
|
449.65p
|
439.33p
|
435.65p
|
437.13p
|
2,146
|
|
14/06/2024
|
449.65p
|
443.38p
|
436.09p
|
443.38p
|
881
|
|
13/06/2024
|
449.65p
|
443.98p
|
439.16p
|
443.38p
|
194
|
|
12/06/2024
|
449.65p
|
444.85p
|
439.46p
|
443.38p
|
1,167
|
|
11/06/2024
|
449.65p
|
443.38p
|
438.22p
|
443.38p
|
2,540
|
|
10/06/2024
|
449.65p
|
443.38p
|
440.40p
|
443.38p
|
2,370
|
|
07/06/2024
|
449.65p
|
444.56p
|
442.76p
|
443.38p
|
384
|
|
06/06/2024
|
449.65p
|
450.55p
|
443.72p
|
443.73p
|
2,409
|
|
05/06/2024
|
449.65p
|
445.95p
|
443.53p
|
443.73p
|
2,911
|
|
04/06/2024
|
449.65p
|
448.35p
|
443.72p
|
443.73p
|
1,674
|
|
03/06/2024
|
449.65p
|
454.80p
|
447.85p
|
448.95p
|
3,439
|
|
31/05/2024
|
449.65p
|
449.65p
|
446.23p
|
449.65p
|
5,904
|
|
30/05/2024
|
450.75p
|
450.75p
|
440.04p
|
450.75p
|
911
|
|
29/05/2024
|
450.75p
|
450.75p
|
446.04p
|
450.75p
|
571
|
|
28/05/2024
|
450.75p
|
457.63p
|
448.10p
|
450.75p
|
6,083
|
|
27/05/2024
|
460.55p
|
459.03p
|
451.67p
|
459.03p
|
1,057
|
|
24/05/2024
|
460.55p
|
459.03p
|
451.67p
|
459.03p
|
1,057
|
|
23/05/2024
|
460.55p
|
460.02p
|
454.58p
|
459.03p
|
1,378
|
|
22/05/2024
|
460.55p
|
460.42p
|
458.20p
|
459.03p
|
3,057
|
|
21/05/2024
|
460.55p
|
463.33p
|
458.30p
|
463.33p
|
2,115
|
|
20/05/2024
|
460.55p
|
464.30p
|
461.35p
|
463.33p
|
838
|
|
17/05/2024
|
460.55p
|
464.55p
|
460.00p
|
462.75p
|
6,343
|
|
16/05/2024
|
465.90p
|
467.35p
|
461.58p
|
465.90p
|
4,916
|
|
15/05/2024
|
463.50p
|
466.55p
|
462.95p
|
463.72p
|
3,773
|
|
14/05/2024
|
463.50p
|
463.72p
|
459.83p
|
463.72p
|
4,289
|
|
13/05/2024
|
463.50p
|
465.40p
|
462.97p
|
463.72p
|
3,915
|
|
10/05/2024
|
463.45p
|
465.25p
|
461.05p
|
463.45p
|
6,022
|
|
09/05/2024
|
458.05p
|
461.30p
|
457.35p
|
458.05p
|
5,247
|
|
08/05/2024
|
458.25p
|
461.45p
|
457.55p
|
458.25p
|
2,987
|
|
07/05/2024
|
454.25p
|
459.35p
|
454.00p
|
454.00p
|
2,189
|
|
06/05/2024
|
449.00p
|
450.91p
|
442.35p
|
449.00p
|
10,340
|
|
03/05/2024
|
449.00p
|
450.91p
|
442.35p
|
449.00p
|
10,340
|
|
02/05/2024
|
444.45p
|
445.47p
|
439.90p
|
444.45p
|
3,922
|
|
01/05/2024
|
437.90p
|
439.72p
|
433.45p
|
439.73p
|
1,889
|
|
30/04/2024
|
442.00p
|
444.90p
|
439.28p
|
441.05p
|
2,909
|
|
29/04/2024
|
442.30p
|
444.61p
|
440.70p
|
440.70p
|
3,742
|
|
26/04/2024
|
442.30p
|
444.02p
|
436.71p
|
440.70p
|
3,314
|
|
25/04/2024
|
442.30p
|
441.05p
|
436.85p
|
440.70p
|
1,518
|
|
24/04/2024
|
442.30p
|
445.35p
|
440.70p
|
440.70p
|
2,002
|
|
23/04/2024
|
442.30p
|
447.47p
|
440.70p
|
440.70p
|
8,367
|
|
22/04/2024
|
450.15p
|
446.50p
|
441.63p
|
441.63p
|
737
|
|
19/04/2024
|
450.15p
|
441.75p
|
434.65p
|
441.63p
|
0
|
|
18/04/2024
|
450.15p
|
441.20p
|
437.00p
|
440.47p
|
0
|
|
17/04/2024
|
450.15p
|
440.48p
|
439.10p
|
440.47p
|
10
|
|
16/04/2024
|
450.15p
|
446.05p
|
437.38p
|
440.47p
|
0
|
|
15/04/2024
|
450.15p
|
449.95p
|
444.58p
|
446.05p
|
0
|
|
12/04/2024
|
450.15p
|
451.28p
|
447.05p
|
451.28p
|
0
|
|
11/04/2024
|
450.15p
|
451.52p
|
446.18p
|
451.28p
|
0
|
|
10/04/2024
|
450.15p
|
454.70p
|
447.90p
|
451.28p
|
0
|
|
09/04/2024
|
450.15p
|
452.05p
|
448.45p
|
448.45p
|
0
|
|
08/04/2024
|
450.15p
|
450.15p
|
448.45p
|
448.45p
|
1,700
|
|
05/04/2024
|
453.05p
|
453.05p
|
450.75p
|
453.05p
|
2
|
|
04/04/2024
|
453.05p
|
453.35p
|
453.05p
|
453.05p
|
1,149
|
|
03/04/2024
|
450.80p
|
452.07p
|
451.20p
|
452.08p
|
2,913
|
|
02/04/2024
|
450.80p
|
453.65p
|
450.80p
|
450.80p
|
814
|
|
01/04/2024
|
453.10p
|
456.55p
|
453.10p
|
453.10p
|
766
|
|
29/03/2024
|
453.10p
|
456.55p
|
453.10p
|
453.10p
|
766
|
|
28/03/2024
|
453.10p
|
456.55p
|
453.10p
|
453.10p
|
766
|
|
27/03/2024
|
453.10p
|
453.80p
|
453.10p
|
453.10p
|
412
|
|
26/03/2024
|
453.10p
|
453.10p
|
451.55p
|
453.10p
|
4,324
|
|
25/03/2024
|
453.10p
|
453.10p
|
451.48p
|
453.10p
|
370
|
|
22/03/2024
|
453.10p
|
455.25p
|
452.95p
|
453.10p
|
1,565
|
|
21/03/2024
|
442.60p
|
451.55p
|
440.05p
|
440.05p
|
5
|
|
20/03/2024
|
442.60p
|
443.90p
|
440.05p
|
440.05p
|
362
|