Rize Ucits Icav Rize Cyber Sec & Data Privacy Ucits ETF
(CYBP)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
646.10p
|
651.00p
|
643.90p
|
642.75p
|
6,042
|
|
21/11/2024
|
622.00p
|
642.75p
|
622.00p
|
642.75p
|
61,882
|
|
20/11/2024
|
621.20p
|
621.73p
|
617.10p
|
617.95p
|
90,371
|
|
19/11/2024
|
613.40p
|
617.25p
|
611.00p
|
617.25p
|
6,471
|
|
18/11/2024
|
624.20p
|
624.20p
|
618.90p
|
621.35p
|
1,239
|
|
15/11/2024
|
627.00p
|
629.20p
|
617.74p
|
632.90p
|
18,378
|
|
14/11/2024
|
634.10p
|
642.20p
|
631.62p
|
632.90p
|
3,904
|
|
13/11/2024
|
636.80p
|
646.95p
|
630.69p
|
646.95p
|
33,732
|
|
12/11/2024
|
621.00p
|
627.30p
|
621.00p
|
626.90p
|
1,938
|
|
11/11/2024
|
614.30p
|
623.65p
|
613.30p
|
623.65p
|
8,395
|
|
08/11/2024
|
609.40p
|
609.60p
|
606.37p
|
609.60p
|
6,816
|
|
07/11/2024
|
607.40p
|
611.10p
|
605.10p
|
606.80p
|
13,455
|
|
06/11/2024
|
594.00p
|
606.40p
|
594.00p
|
605.25p
|
8,049
|
|
05/11/2024
|
571.30p
|
573.00p
|
570.20p
|
570.95p
|
34,113
|
|
04/11/2024
|
572.30p
|
575.90p
|
568.70p
|
574.00p
|
6,666
|
|
01/11/2024
|
576.20p
|
580.40p
|
570.10p
|
576.30p
|
1,618
|
|
31/10/2024
|
577.60p
|
579.60p
|
572.60p
|
578.90p
|
62,559
|
|
30/10/2024
|
583.20p
|
585.94p
|
583.12p
|
584.00p
|
47,895
|
|
29/10/2024
|
587.70p
|
587.70p
|
581.86p
|
585.25p
|
4,545
|
|
28/10/2024
|
588.00p
|
587.78p
|
582.92p
|
586.80p
|
1,200
|
|
25/10/2024
|
588.00p
|
589.30p
|
581.78p
|
584.75p
|
14,925
|
|
24/10/2024
|
588.00p
|
585.10p
|
578.10p
|
583.25p
|
17,050
|
|
23/10/2024
|
588.00p
|
590.84p
|
581.65p
|
583.25p
|
4,162
|
|
22/10/2024
|
588.90p
|
595.90p
|
588.51p
|
591.10p
|
32,275
|
|
21/10/2024
|
590.40p
|
598.90p
|
589.13p
|
591.55p
|
2,769
|
|
18/10/2024
|
595.40p
|
597.10p
|
592.92p
|
595.10p
|
3,694
|
|
17/10/2024
|
597.00p
|
599.95p
|
592.90p
|
594.45p
|
3,972
|
|
16/10/2024
|
599.60p
|
600.20p
|
590.70p
|
590.70p
|
2,859
|
|
15/10/2024
|
596.80p
|
598.70p
|
592.00p
|
592.00p
|
4,185
|
|
14/10/2024
|
595.30p
|
603.66p
|
595.30p
|
597.40p
|
9,785
|
|
11/10/2024
|
598.50p
|
598.65p
|
592.50p
|
598.65p
|
504
|
|
10/10/2024
|
579.30p
|
591.10p
|
578.40p
|
590.05p
|
9,325
|
|
09/10/2024
|
564.00p
|
577.80p
|
564.00p
|
577.55p
|
7,857
|
|
08/10/2024
|
564.10p
|
566.30p
|
559.74p
|
566.30p
|
20,741
|
|
07/10/2024
|
562.70p
|
565.87p
|
562.31p
|
563.00p
|
14,629
|
|
04/10/2024
|
562.00p
|
565.48p
|
556.53p
|
561.80p
|
12,751
|
|
03/10/2024
|
556.40p
|
561.40p
|
554.30p
|
558.00p
|
13,824
|
|
02/10/2024
|
549.30p
|
559.10p
|
548.69p
|
557.45p
|
25,723
|
|
01/10/2024
|
561.20p
|
563.50p
|
553.30p
|
553.30p
|
5,180
|
|
30/09/2024
|
553.80p
|
558.90p
|
553.80p
|
556.60p
|
2,084
|
|
27/09/2024
|
557.10p
|
557.50p
|
555.09p
|
557.10p
|
6,949
|
|
26/09/2024
|
560.40p
|
561.90p
|
552.20p
|
552.20p
|
9,371
|
|
25/09/2024
|
560.40p
|
559.70p
|
551.50p
|
554.50p
|
446
|
|
24/09/2024
|
560.40p
|
558.75p
|
554.10p
|
558.25p
|
2,593
|
|
23/09/2024
|
560.40p
|
562.40p
|
557.47p
|
558.25p
|
7,531
|
|
20/09/2024
|
553.70p
|
554.90p
|
552.41p
|
554.40p
|
1,509
|
|
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
|