Rize Ucits Icav Rize Cyber Sec & Data Privacy Ucits ETF
(CYBP)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
550.60p
|
558.60p
|
550.60p
|
558.45p
|
5,673
|
|
18/09/2024
|
553.30p
|
558.20p
|
547.85p
|
547.85p
|
9,032
|
|
17/09/2024
|
555.90p
|
557.15p
|
552.65p
|
557.15p
|
455
|
|
16/09/2024
|
546.00p
|
553.50p
|
548.99p
|
552.75p
|
20,736
|
|
13/09/2024
|
546.00p
|
552.33p
|
546.00p
|
547.30p
|
10,737
|
|
12/09/2024
|
545.70p
|
548.20p
|
543.30p
|
536.95p
|
1,700
|
|
11/09/2024
|
537.10p
|
537.70p
|
536.06p
|
536.95p
|
868
|
|
10/09/2024
|
537.10p
|
539.90p
|
536.39p
|
538.65p
|
5,154
|
|
09/09/2024
|
537.10p
|
543.97p
|
538.90p
|
540.45p
|
7,354
|
|
06/09/2024
|
537.10p
|
545.00p
|
521.10p
|
538.20p
|
943
|
|
05/09/2024
|
545.10p
|
551.50p
|
544.15p
|
544.15p
|
240
|
|
04/09/2024
|
548.30p
|
553.10p
|
545.30p
|
551.80p
|
2,279
|
|
03/09/2024
|
567.00p
|
571.30p
|
567.00p
|
567.90p
|
4,527
|
|
02/09/2024
|
568.40p
|
571.60p
|
567.70p
|
567.35p
|
2,037
|
|
30/08/2024
|
570.00p
|
573.70p
|
566.30p
|
567.35p
|
4,224
|
|
29/08/2024
|
565.80p
|
574.40p
|
565.40p
|
573.30p
|
920
|
|
28/08/2024
|
570.70p
|
571.30p
|
564.00p
|
568.20p
|
1,907
|
|
27/08/2024
|
571.70p
|
572.30p
|
567.27p
|
568.20p
|
874
|
|
26/08/2024
|
575.60p
|
577.80p
|
574.00p
|
574.00p
|
3,433
|
|
23/08/2024
|
575.60p
|
577.80p
|
574.00p
|
574.00p
|
3,433
|
|
22/08/2024
|
575.60p
|
577.80p
|
574.00p
|
574.00p
|
3,433
|
|
21/08/2024
|
573.70p
|
575.70p
|
573.00p
|
573.00p
|
958
|
|
20/08/2024
|
575.30p
|
578.80p
|
573.71p
|
575.10p
|
2,663
|
|
19/08/2024
|
568.70p
|
572.70p
|
566.90p
|
572.10p
|
22,133
|
|
16/08/2024
|
568.90p
|
571.70p
|
565.71p
|
566.85p
|
1,425
|
|
15/08/2024
|
562.70p
|
572.00p
|
561.90p
|
568.20p
|
5,937
|
|
14/08/2024
|
560.00p
|
562.25p
|
558.70p
|
562.25p
|
2,241
|
|
13/08/2024
|
551.80p
|
558.70p
|
550.45p
|
558.70p
|
964
|
|
12/08/2024
|
550.90p
|
556.70p
|
550.10p
|
550.10p
|
1,895
|
|
09/08/2024
|
553.30p
|
555.06p
|
549.13p
|
552.95p
|
14,445
|
|
08/08/2024
|
540.20p
|
547.82p
|
539.10p
|
546.95p
|
18,699
|
|
07/08/2024
|
540.10p
|
553.80p
|
540.10p
|
548.10p
|
14,460
|
|
06/08/2024
|
533.20p
|
534.40p
|
529.00p
|
532.10p
|
26,743
|
|
05/08/2024
|
519.30p
|
531.50p
|
502.68p
|
529.75p
|
37,286
|
|
02/08/2024
|
547.60p
|
550.50p
|
532.91p
|
533.40p
|
94,503
|
|
01/08/2024
|
565.80p
|
567.00p
|
554.15p
|
554.15p
|
58,960
|
|
31/07/2024
|
570.20p
|
570.40p
|
563.90p
|
567.25p
|
46,264
|
|
30/07/2024
|
561.90p
|
566.00p
|
557.60p
|
557.60p
|
219,904
|
|
29/07/2024
|
560.20p
|
564.70p
|
558.50p
|
559.55p
|
3,481
|
|
26/07/2024
|
556.30p
|
560.50p
|
553.20p
|
555.95p
|
8,826
|
|
25/07/2024
|
547.80p
|
555.95p
|
543.90p
|
555.95p
|
6,013
|
|
24/07/2024
|
552.80p
|
555.82p
|
551.50p
|
551.75p
|
37,165
|
|
23/07/2024
|
552.80p
|
559.45p
|
551.16p
|
559.45p
|
5,917
|
|
22/07/2024
|
553.90p
|
555.70p
|
550.50p
|
550.75p
|
3,772
|
|
19/07/2024
|
547.20p
|
555.40p
|
547.20p
|
547.55p
|
7,447
|
|
18/07/2024
|
559.30p
|
561.94p
|
554.85p
|
554.85p
|
10,169
|
|
17/07/2024
|
559.50p
|
564.60p
|
557.30p
|
559.20p
|
82,670
|
|
16/07/2024
|
564.60p
|
571.10p
|
564.60p
|
568.95p
|
3,396
|
|
15/07/2024
|
563.80p
|
565.65p
|
559.00p
|
565.65p
|
36,820
|
|
12/07/2024
|
555.20p
|
558.00p
|
553.30p
|
558.00p
|
2,291
|
|
11/07/2024
|
553.60p
|
563.60p
|
550.43p
|
556.55p
|
12,963
|
|
10/07/2024
|
550.20p
|
557.30p
|
546.20p
|
546.20p
|
2,457
|
|
09/07/2024
|
565.20p
|
566.60p
|
553.95p
|
553.95p
|
7,984
|
|
08/07/2024
|
565.40p
|
566.24p
|
560.00p
|
560.75p
|
21,869
|
|
05/07/2024
|
565.60p
|
566.70p
|
562.62p
|
566.65p
|
20,210
|
|
04/07/2024
|
567.30p
|
568.00p
|
563.70p
|
565.25p
|
12,909
|
|
03/07/2024
|
571.00p
|
571.50p
|
565.90p
|
568.85p
|
40,251
|
|
02/07/2024
|
566.00p
|
568.50p
|
564.42p
|
566.40p
|
1,997
|
|
01/07/2024
|
571.30p
|
571.68p
|
563.60p
|
566.70p
|
1,743
|
|
28/06/2024
|
568.30p
|
571.70p
|
566.01p
|
569.90p
|
7,479
|
|
27/06/2024
|
546.50p
|
560.60p
|
546.01p
|
560.60p
|
6,135
|
|
26/06/2024
|
544.60p
|
548.35p
|
541.80p
|
548.35p
|
10,148
|
|
25/06/2024
|
543.20p
|
547.20p
|
541.32p
|
544.50p
|
6,721
|
|
24/06/2024
|
547.60p
|
547.60p
|
542.60p
|
543.90p
|
10,797
|
|
21/06/2024
|
541.80p
|
544.40p
|
538.18p
|
542.85p
|
17,093
|
|
20/06/2024
|
538.30p
|
540.90p
|
534.30p
|
537.80p
|
9,114
|
|
19/06/2024
|
543.10p
|
537.20p
|
534.30p
|
536.05p
|
4,691
|
|
18/06/2024
|
543.10p
|
543.23p
|
539.50p
|
539.50p
|
4,462
|
|
17/06/2024
|
542.00p
|
544.80p
|
538.30p
|
538.30p
|
12,757
|
|
14/06/2024
|
541.50p
|
542.80p
|
540.11p
|
542.10p
|
1,402
|
|
13/06/2024
|
548.70p
|
548.70p
|
541.00p
|
541.85p
|
10,822
|
|
12/06/2024
|
544.50p
|
549.30p
|
544.50p
|
548.25p
|
2,872
|
|
11/06/2024
|
539.20p
|
544.04p
|
539.11p
|
541.30p
|
1,220
|
|
10/06/2024
|
539.20p
|
543.20p
|
534.51p
|
541.70p
|
18,407
|
|
07/06/2024
|
533.30p
|
533.30p
|
531.50p
|
533.10p
|
3,915
|
|
06/06/2024
|
532.10p
|
536.10p
|
532.10p
|
534.25p
|
10,141
|
|
05/06/2024
|
520.00p
|
529.05p
|
523.11p
|
529.05p
|
1,057
|
|
04/06/2024
|
520.00p
|
526.00p
|
520.00p
|
522.45p
|
13,288
|
|
03/06/2024
|
535.50p
|
537.10p
|
524.60p
|
524.60p
|
2,523
|
|
31/05/2024
|
529.50p
|
533.00p
|
522.35p
|
522.35p
|
3,250
|
|
30/05/2024
|
549.30p
|
549.30p
|
531.90p
|
531.90p
|
17,238
|
|
29/05/2024
|
548.20p
|
550.70p
|
541.89p
|
549.70p
|
4,361
|
|
28/05/2024
|
556.60p
|
558.40p
|
549.30p
|
551.95p
|
5,636
|
|
27/05/2024
|
563.80p
|
558.35p
|
553.25p
|
558.35p
|
476
|
|
24/05/2024
|
563.80p
|
558.35p
|
553.25p
|
558.35p
|
476
|
|
23/05/2024
|
563.80p
|
564.90p
|
556.80p
|
557.00p
|
3,124
|
|
22/05/2024
|
561.90p
|
563.60p
|
559.40p
|
562.20p
|
6,655
|
|
21/05/2024
|
563.00p
|
566.50p
|
559.04p
|
562.40p
|
20,953
|
|
20/05/2024
|
569.20p
|
569.20p
|
563.20p
|
565.50p
|
5,472
|
|
17/05/2024
|
571.00p
|
571.20p
|
563.60p
|
566.00p
|
11,685
|
|
16/05/2024
|
562.10p
|
568.84p
|
563.20p
|
568.65p
|
2,314
|
|
15/05/2024
|
562.10p
|
565.80p
|
562.00p
|
564.30p
|
12,080
|
|
14/05/2024
|
562.10p
|
565.20p
|
560.90p
|
563.25p
|
20,146
|
|
13/05/2024
|
556.50p
|
561.40p
|
556.50p
|
559.90p
|
11,551
|
|
10/05/2024
|
557.20p
|
561.10p
|
557.02p
|
557.50p
|
9,663
|
|
09/05/2024
|
554.90p
|
557.20p
|
554.20p
|
556.45p
|
7,036
|
|
08/05/2024
|
558.10p
|
566.60p
|
554.80p
|
556.40p
|
3,182
|
|
07/05/2024
|
569.30p
|
569.30p
|
562.00p
|
564.95p
|
7,196
|
|
06/05/2024
|
556.10p
|
562.70p
|
553.10p
|
554.25p
|
44,738
|
|
03/05/2024
|
556.10p
|
562.70p
|
553.10p
|
554.25p
|
44,738
|
|
02/05/2024
|
565.30p
|
566.60p
|
559.10p
|
563.50p
|
13,660
|
|
01/05/2024
|
552.40p
|
561.60p
|
551.20p
|
561.60p
|
5,901
|
|
30/04/2024
|
565.40p
|
565.40p
|
559.30p
|
562.45p
|
5,991
|
|
29/04/2024
|
567.10p
|
570.80p
|
566.40p
|
569.80p
|
15,827
|
|
26/04/2024
|
566.60p
|
573.45p
|
565.00p
|
573.15p
|
2,972
|
|
25/04/2024
|
569.20p
|
572.40p
|
557.60p
|
563.00p
|
23,552
|
|
24/04/2024
|
573.60p
|
578.00p
|
570.83p
|
574.60p
|
10,718
|
|
23/04/2024
|
564.90p
|
571.70p
|
561.11p
|
571.35p
|
38,489
|
|
22/04/2024
|
559.50p
|
562.10p
|
555.10p
|
556.95p
|
10,912
|
|
19/04/2024
|
555.80p
|
556.60p
|
550.60p
|
554.85p
|
3,565
|
|
18/04/2024
|
558.40p
|
560.90p
|
553.10p
|
560.90p
|
2,782
|
|
17/04/2024
|
565.00p
|
565.76p
|
558.40p
|
558.55p
|
55,073
|
|
16/04/2024
|
560.30p
|
564.20p
|
560.00p
|
563.80p
|
5,808
|
|
15/04/2024
|
582.10p
|
585.10p
|
572.20p
|
572.20p
|
2,770
|
|
12/04/2024
|
592.30p
|
592.30p
|
584.90p
|
586.30p
|
13,739
|
|
11/04/2024
|
581.20p
|
587.80p
|
581.20p
|
584.85p
|
37,855
|
|
10/04/2024
|
575.10p
|
587.21p
|
575.10p
|
584.10p
|
8,748
|
|
09/04/2024
|
584.70p
|
586.50p
|
582.20p
|
584.05p
|
11,950
|
|
08/04/2024
|
584.90p
|
586.30p
|
581.60p
|
585.00p
|
18,064
|
|
05/04/2024
|
579.20p
|
585.20p
|
568.80p
|
582.10p
|
3,990
|
|
04/04/2024
|
588.50p
|
591.16p
|
587.20p
|
588.40p
|
711
|
|
03/04/2024
|
586.30p
|
591.90p
|
585.29p
|
586.50p
|
9,738
|
|
02/04/2024
|
599.60p
|
599.60p
|
583.80p
|
585.30p
|
6,219
|
|
01/04/2024
|
588.90p
|
596.10p
|
588.90p
|
595.00p
|
13,856
|
|
29/03/2024
|
588.90p
|
596.10p
|
588.90p
|
595.00p
|
13,856
|
|
28/03/2024
|
588.90p
|
596.10p
|
588.90p
|
595.00p
|
13,856
|
|
27/03/2024
|
585.20p
|
593.80p
|
585.17p
|
587.40p
|
20,819
|
|
26/03/2024
|
591.50p
|
592.90p
|
587.40p
|
590.35p
|
8,851
|
|
25/03/2024
|
594.80p
|
594.80p
|
587.00p
|
588.10p
|
1,796
|
|
22/03/2024
|
598.90p
|
601.02p
|
589.70p
|
591.25p
|
52,406
|
|
21/03/2024
|
591.80p
|
601.40p
|
591.03p
|
598.55p
|
51,015
|
|
20/03/2024
|
586.60p
|
586.70p
|
583.31p
|
584.35p
|
18,950
|
|
19/03/2024
|
584.50p
|
585.50p
|
577.44p
|
581.70p
|
5,069
|