Market Access Market Access - RICI Index ETF

(RICI)
Sector: n/a
2,323.50p
-12.25p -0.52
Last updated: 16:40:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,312.00p 2,422.25p 2,304.50p 2,323.50p 0
07/11/2024 2,312.00p 2,413.00p 2,298.75p 2,335.75p 0
06/11/2024 2,312.00p 2,339.25p 2,310.50p 2,339.25p 115
05/11/2024 2,312.00p 2,444.50p 2,303.75p 2,336.00p 0
04/11/2024 2,312.00p 2,408.00p 2,301.25p 2,332.50p 0
01/11/2024 2,312.00p 2,312.50p 2,310.55p 2,312.50p 81
31/10/2024 2,334.00p 2,395.50p 2,292.50p 2,320.25p 0
30/10/2024 2,334.00p 2,355.25p 2,281.75p 2,286.00p 0
29/10/2024 2,334.00p 2,293.75p 2,286.00p 2,286.00p 170
28/10/2024 2,334.00p 2,292.50p 2,267.45p 2,292.50p 52
25/10/2024 2,334.00p 2,462.75p 2,309.75p 2,349.25p 0
24/10/2024 2,334.00p 2,428.25p 2,323.00p 2,337.00p 0
23/10/2024 2,334.00p 2,343.98p 2,334.00p 2,337.00p 2,150
22/10/2024 2,387.75p 2,401.50p 2,298.25p 2,350.50p 0
21/10/2024 2,387.75p 2,321.25p 2,310.75p 2,310.75p 64
18/10/2024 2,387.75p 2,284.75p 2,283.04p 2,284.75p 104
17/10/2024 2,387.75p 2,390.50p 2,265.50p 2,303.50p 0
16/10/2024 2,387.75p 2,309.75p 2,308.13p 2,309.75p 95
15/10/2024 2,387.75p 2,296.50p 2,285.17p 2,296.50p 17
14/10/2024 2,387.75p 2,351.95p 2,345.50p 2,345.50p 341
11/10/2024 2,335.50p 2,387.75p 2,375.00p 2,387.75p 17
10/10/2024 2,335.50p 2,366.25p 2,361.03p 2,366.25p 2
09/10/2024 2,335.50p 2,340.25p 2,335.50p 2,340.25p 420
08/10/2024 2,303.00p 2,360.50p 2,347.75p 2,347.75p 112
07/10/2024 2,303.00p 2,407.50p 2,368.50p 2,407.50p 148
04/10/2024 2,303.00p 2,394.68p 2,383.00p 2,383.00p 114
03/10/2024 2,303.00p 2,372.00p 2,340.66p 2,372.00p 556
02/10/2024 2,303.00p 2,403.50p 2,288.25p 2,311.50p 0
01/10/2024 2,303.00p 2,311.50p 2,303.00p 2,311.50p 40
30/09/2024 2,259.00p 2,262.00p 2,254.45p 2,262.00p 1,564
27/09/2024 2,260.00p 2,257.25p 2,242.95p 2,257.25p 476
26/09/2024 2,260.00p 2,260.75p 2,253.92p 2,260.75p 2,169
25/09/2024 2,275.50p 2,311.00p 2,228.75p 2,283.00p 0
24/09/2024 2,275.50p 2,285.00p 2,275.00p 2,275.50p 244
23/09/2024 2,243.50p 2,255.00p 2,249.93p 2,255.00p 119
20/09/2024 2,243.50p 2,510.00p 2,204.25p 2,247.75p 0
19/09/2024 2,243.50p 2,507.00p 2,211.25p 2,247.75p 0
18/09/2024 2,243.50p 2,465.75p 2,200.75p 2,246.25p 0
17/09/2024 2,243.50p 2,282.00p 2,203.25p 2,249.25p 0
16/09/2024 2,243.50p 2,459.50p 2,191.25p 2,231.25p 0
13/09/2024 2,243.50p 2,244.00p 2,224.43p 2,238.75p 217
12/09/2024 2,182.50p 2,256.00p 2,182.75p 2,192.00p 0
11/09/2024 2,182.50p 2,195.08p 2,183.93p 2,173.50p 250
10/09/2024 2,182.50p 2,443.50p 2,151.50p 2,173.50p 0
09/09/2024 2,182.50p 2,190.00p 2,181.45p 2,187.00p 1,834
06/09/2024 2,214.00p 2,489.50p 2,171.00p 2,185.25p 0
05/09/2024 2,214.00p 2,488.75p 2,166.25p 2,210.50p 0
04/09/2024 2,214.00p 2,214.50p 2,208.50p 2,208.50p 754
03/09/2024 2,243.00p 2,467.50p 2,173.75p 2,218.25p 0
02/09/2024 2,243.00p 2,244.25p 2,221.00p 2,249.50p 1,000
30/08/2024 2,238.00p 2,262.48p 2,249.50p 2,249.50p 100
29/08/2024 2,238.00p 2,259.00p 2,238.00p 2,259.00p 510
28/08/2024 2,231.00p 2,231.00p 2,227.50p 2,227.50p 602
27/08/2024 2,266.00p 2,253.75p 2,185.35p 2,253.75p 917
26/08/2024 2,266.00p 2,232.48p 2,229.25p 2,229.25p 781
23/08/2024 2,266.00p 2,232.48p 2,229.25p 2,229.25p 781
22/08/2024 2,266.00p 2,232.48p 2,229.25p 2,229.25p 781
21/08/2024 2,266.00p 2,250.50p 2,248.30p 2,250.50p 2
20/08/2024 2,266.00p 2,258.50p 2,247.03p 2,258.50p 48
19/08/2024 2,266.00p 2,520.75p 2,237.75p 2,283.50p 0
16/08/2024 2,266.00p 2,276.75p 2,260.00p 2,276.75p 22
15/08/2024 2,266.00p 2,310.00p 2,298.00p 2,310.00p 8
14/08/2024 2,266.00p 2,498.25p 2,262.25p 2,293.25p 0
13/08/2024 2,266.00p 2,508.25p 2,273.50p 2,295.75p 0
12/08/2024 2,266.00p 2,324.50p 2,312.45p 2,315.50p 76
09/08/2024 2,266.00p 2,340.25p 2,260.25p 2,297.50p 0
08/08/2024 2,266.00p 2,527.75p 2,249.50p 2,296.50p 0
07/08/2024 2,266.00p 2,286.00p 2,265.50p 2,282.75p 6,658
06/08/2024 2,289.50p 2,264.00p 2,232.53p 2,264.00p 56
05/08/2024 2,289.50p 2,239.75p 2,224.62p 2,239.75p 564
02/08/2024 2,289.50p 2,289.50p 2,258.16p 2,271.50p 1,595
01/08/2024 2,294.50p 2,539.50p 2,281.00p 2,305.25p 0
31/07/2024 2,294.50p 2,297.25p 2,294.50p 2,297.25p 355
30/07/2024 2,397.00p 2,268.75p 2,264.92p 2,268.75p 177
29/07/2024 2,397.00p 2,279.58p 2,273.25p 2,273.25p 45
26/07/2024 2,397.00p 2,539.25p 2,266.00p 2,304.25p 0
25/07/2024 2,397.00p 2,539.25p 2,253.25p 2,304.25p 0
24/07/2024 2,397.00p 2,543.00p 2,269.75p 2,318.50p 0
23/07/2024 2,397.00p 2,340.00p 2,332.64p 2,340.00p 50
22/07/2024 2,397.00p 2,555.50p 2,291.50p 2,340.00p 0
19/07/2024 2,397.00p 2,516.50p 2,301.75p 2,340.00p 0
18/07/2024 2,397.00p 2,402.75p 2,301.25p 2,346.00p 0
17/07/2024 2,397.00p 2,346.00p 2,339.98p 2,346.00p 214
16/07/2024 2,397.00p 2,522.25p 2,305.75p 2,353.25p 0
15/07/2024 2,397.00p 2,448.92p 2,365.50p 2,365.50p 19
12/07/2024 2,397.00p 2,572.25p 2,335.25p 2,380.75p 0
11/07/2024 2,397.00p 2,405.24p 2,400.00p 2,400.00p 12
10/07/2024 2,397.00p 2,413.05p 2,396.00p 2,407.50p 1,120
09/07/2024 2,417.00p 2,470.25p 2,387.00p 2,420.75p 0
08/07/2024 2,417.00p 2,428.00p 2,410.00p 2,428.00p 631
05/07/2024 2,481.50p 2,569.25p 2,415.25p 2,467.25p 0
04/07/2024 2,481.50p 2,566.25p 2,419.25p 2,460.25p 0
03/07/2024 2,481.50p 2,599.75p 2,411.75p 2,456.00p 0
02/07/2024 2,481.50p 2,617.25p 2,422.50p 2,465.50p 0
01/07/2024 2,481.50p 2,458.00p 2,440.82p 2,458.00p 1,130
28/06/2024 2,481.50p 2,482.00p 2,461.00p 2,461.00p 562
27/06/2024 2,463.00p 2,608.25p 2,406.50p 2,467.75p 0
26/06/2024 2,463.00p 2,611.75p 2,408.75p 2,452.25p 0
25/06/2024 2,463.00p 2,569.50p 2,411.00p 2,456.00p 0
24/06/2024 2,463.00p 2,462.00p 2,453.48p 2,462.00p 149
21/06/2024 2,463.00p 2,484.53p 2,473.00p 2,473.00p 101
20/06/2024 2,463.00p 2,472.25p 2,459.50p 2,472.25p 764
19/06/2024 2,431.50p 2,464.50p 2,460.00p 2,464.50p 50
18/06/2024 2,431.50p 2,464.50p 2,431.50p 2,464.50p 121
17/06/2024 2,392.50p 2,442.25p 2,434.98p 2,442.25p 475
14/06/2024 2,392.50p 2,449.00p 2,392.50p 2,449.00p 167
13/06/2024 2,434.50p 2,608.75p 2,398.25p 2,450.00p 0
12/06/2024 2,434.50p 2,609.25p 2,399.00p 2,442.25p 0
11/06/2024 2,434.50p 2,454.45p 2,441.50p 2,447.75p 103
10/06/2024 2,434.50p 2,445.50p 2,433.48p 2,445.50p 1,324
07/06/2024 2,396.50p 2,442.47p 2,422.75p 2,422.75p 581
06/06/2024 2,396.50p 2,599.00p 2,376.25p 2,441.50p 0
05/06/2024 2,396.50p 2,583.00p 2,362.25p 2,398.00p 0
04/06/2024 2,396.50p 2,418.55p 2,393.00p 2,394.00p 2,554
03/06/2024 2,440.00p 2,479.00p 2,408.00p 2,408.00p 95
31/05/2024 2,481.00p 2,481.00p 2,464.75p 2,464.75p 41
30/05/2024 2,525.00p 2,639.75p 2,488.00p 2,489.25p 0
29/05/2024 2,525.00p 2,542.52p 2,531.25p 2,531.25p 35
28/05/2024 2,525.00p 2,534.00p 2,513.00p 2,531.75p 1,454
27/05/2024 2,515.00p 2,498.03p 2,490.50p 2,490.50p 74
24/05/2024 2,515.00p 2,498.03p 2,490.50p 2,490.50p 74
23/05/2024 2,515.00p 2,523.50p 2,510.00p 2,523.50p 1,490
22/05/2024 2,495.50p 2,515.00p 2,512.75p 2,515.00p 22
21/05/2024 2,495.50p 2,646.50p 2,489.75p 2,530.75p 0
20/05/2024 2,495.50p 2,640.50p 2,477.75p 2,532.50p 0
17/05/2024 2,495.50p 2,516.20p 2,485.00p 2,498.75p 1,058
16/05/2024 2,477.50p 2,489.35p 2,477.50p 2,482.50p 1,558
15/05/2024 2,481.00p 2,477.53p 2,470.25p 2,470.25p 399
14/05/2024 2,481.00p 2,481.18p 2,472.25p 2,472.25p 4,030
13/05/2024 2,481.00p 2,484.00p 2,481.00p 2,484.00p 411
10/05/2024 2,488.50p 2,496.50p 2,483.00p 2,483.00p 630