Rize Circular Economy Enablers UCITS ETF Class A USD Acc (CIRC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:37PM BST. Market open.
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 444.85 | 444.85 | 444.85 | 444.85 | 444.85 | 1 |
| May 17, 2024 | 441.27 | 441.27 | 441.27 | 441.27 | 441.27 | - |
| May 16, 2024 | 444.60 | 444.60 | 444.60 | 445.27 | 445.27 | 1,366 |
| May 15, 2024 | 447.23 | 447.23 | 447.23 | 447.23 | 447.23 | - |
| May 14, 2024 | 446.90 | 446.90 | 446.90 | 446.90 | 446.90 | - |
| May 13, 2024 | 449.15 | 449.15 | 449.15 | 449.15 | 449.15 | - |
| May 10, 2024 | 446.75 | 446.75 | 446.75 | 446.75 | 446.75 | - |
| May 09, 2024 | 444.40 | 444.40 | 444.40 | 445.30 | 445.30 | 1 |
| May 08, 2024 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | - |
| May 07, 2024 | 441.70 | 441.70 | 438.15 | 441.98 | 441.98 | 7 |
| May 03, 2024 | 434.17 | 434.17 | 434.17 | 434.17 | 434.17 | - |
| May 02, 2024 | 429.75 | 429.75 | 429.75 | 429.75 | 429.75 | - |
| May 01, 2024 | 431.36 | 431.36 | 431.36 | 430.80 | 430.80 | 20 |
| Apr 30, 2024 | 433.65 | 433.65 | 433.65 | 433.65 | 433.65 | - |
| Apr 29, 2024 | 436.70 | 436.70 | 436.70 | 436.70 | 436.70 | - |
| Apr 26, 2024 | 437.30 | 437.30 | 437.30 | 437.30 | 437.30 | - |
| Apr 25, 2024 | 428.70 | 428.70 | 428.70 | 428.70 | 428.70 | - |
| Apr 24, 2024 | 437.40 | 440.95 | 437.40 | 433.83 | 433.83 | 8 |
| Apr 23, 2024 | 437.65 | 437.65 | 437.65 | 434.95 | 434.95 | 1 |
| Apr 22, 2024 | 434.08 | 434.08 | 434.08 | 434.08 | 434.08 | - |
| Apr 19, 2024 | 431.35 | 431.35 | 431.35 | 431.35 | 431.35 | - |
| Apr 18, 2024 | 430.45 | 430.45 | 430.45 | 430.45 | 430.45 | - |
| Apr 17, 2024 | 427.92 | 427.92 | 427.92 | 427.92 | 427.92 | - |
| Apr 16, 2024 | 427.50 | 427.90 | 423.90 | 430.45 | 430.45 | 30 |
| Apr 15, 2024 | 441.25 | 443.65 | 436.30 | 435.75 | 435.75 | 25 |
| Apr 12, 2024 | 444.45 | 446.50 | 444.45 | 438.60 | 438.60 | 123 |
| Apr 11, 2024 | 438.25 | 438.25 | 438.25 | 438.25 | 438.25 | - |
| Apr 10, 2024 | 442.85 | 442.85 | 442.85 | 442.85 | 442.85 | - |
| Apr 09, 2024 | 443.05 | 443.05 | 443.05 | 443.05 | 443.05 | - |
| Apr 08, 2024 | 442.80 | 442.80 | 442.80 | 442.83 | 442.83 | 1 |
| Apr 05, 2024 | 440.73 | 440.73 | 440.73 | 440.73 | 440.73 | - |
| Apr 04, 2024 | 439.70 | 439.70 | 439.70 | 444.17 | 444.17 | 5 |
| Apr 03, 2024 | 442.27 | 442.27 | 442.27 | 442.27 | 442.27 | - |
| Apr 02, 2024 | 442.75 | 442.75 | 442.75 | 442.75 | 442.75 | - |
| Mar 28, 2024 | 449.63 | 449.63 | 449.63 | 449.63 | 449.63 | - |
| Mar 27, 2024 | 444.95 | 444.95 | 444.95 | 444.95 | 444.95 | - |
| Mar 26, 2024 | 443.40 | 443.40 | 443.40 | 442.13 | 442.13 | 1 |
| Mar 25, 2024 | 441.77 | 441.77 | 441.77 | 441.77 | 441.77 | - |
| Mar 22, 2024 | 443.30 | 443.30 | 443.30 | 443.30 | 443.30 | - |
| Mar 21, 2024 | 444.67 | 444.67 | 444.67 | 444.67 | 444.67 | - |
| Mar 20, 2024 | 434.08 | 434.08 | 434.08 | 434.08 | 434.08 | - |
| Mar 19, 2024 | 432.25 | 432.25 | 432.25 | 431.33 | 431.33 | 1 |
| Mar 18, 2024 | 430.70 | 430.70 | 430.70 | 430.70 | 430.70 | - |
| Mar 15, 2024 | 427.65 | 427.65 | 427.65 | 427.65 | 427.65 | - |
| Mar 14, 2024 | 425.77 | 425.77 | 425.77 | 425.77 | 425.77 | - |
| Mar 13, 2024 | 428.55 | 428.55 | 428.55 | 428.55 | 428.55 | - |
| Mar 12, 2024 | 426.15 | 426.15 | 426.15 | 426.15 | 426.15 | - |
| Mar 11, 2024 | 423.73 | 423.73 | 423.73 | 423.73 | 423.73 | - |
| Mar 08, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| Mar 07, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| Mar 06, 2024 | 425.25 | 425.25 | 425.25 | 425.25 | 425.25 | - |
| Mar 05, 2024 | 425.65 | 425.65 | 425.65 | 425.13 | 425.13 | 22 |
| Mar 04, 2024 | 430.08 | 430.08 | 430.08 | 430.08 | 430.08 | - |
| Mar 01, 2024 | 430.73 | 430.73 | 430.73 | 430.73 | 430.73 | - |
| Feb 29, 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | - |
| Feb 28, 2024 | 424.65 | 424.65 | 424.65 | 424.65 | 424.65 | - |
| Feb 27, 2024 | 424.75 | 424.75 | 424.75 | 422.67 | 422.67 | 3 |
| Feb 26, 2024 | 421.08 | 421.08 | 421.08 | 421.08 | 421.08 | - |
| Feb 23, 2024 | 420.38 | 420.38 | 420.38 | 420.38 | 420.38 | - |
| Feb 22, 2024 | 419.05 | 419.05 | 419.05 | 419.05 | 419.05 | - |
| Feb 21, 2024 | 415.55 | 415.55 | 415.55 | 415.55 | 415.55 | - |
| Feb 20, 2024 | 415.27 | 415.27 | 415.27 | 415.27 | 415.27 | - |
| Feb 19, 2024 | 417.88 | 417.88 | 417.88 | 417.88 | 417.88 | - |
| Feb 16, 2024 | 420.17 | 420.17 | 420.17 | 420.17 | 420.17 | - |
| Feb 15, 2024 | 417.77 | 417.77 | 417.77 | 417.77 | 417.77 | - |
| Feb 14, 2024 | 414.95 | 414.95 | 414.95 | 414.95 | 414.95 | - |
| Feb 13, 2024 | 418.40 | 418.40 | 418.40 | 414.52 | 414.52 | 10 |
| Feb 12, 2024 | 421.17 | 421.17 | 421.17 | 421.17 | 421.17 | - |
| Feb 09, 2024 | 414.63 | 414.63 | 414.63 | 414.63 | 414.63 | - |
| Feb 08, 2024 | 414.80 | 414.80 | 414.80 | 414.80 | 414.80 | - |
| Feb 07, 2024 | 413.55 | 413.55 | 413.55 | 413.55 | 413.55 | - |
| Feb 06, 2024 | 409.95 | 409.95 | 409.95 | 409.95 | 409.95 | - |
| Feb 05, 2024 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | - |
| Feb 02, 2024 | 412.40 | 412.40 | 412.40 | 413.55 | 413.55 | 2 |
| Feb 01, 2024 | 409.70 | 409.70 | 409.70 | 409.70 | 409.70 | - |
| Jan 31, 2024 | 416.63 | 416.63 | 416.63 | 416.63 | 416.63 | - |
| Jan 30, 2024 | 416.45 | 416.45 | 416.45 | 416.45 | 416.45 | - |
| Jan 29, 2024 | 413.63 | 413.63 | 413.63 | 413.63 | 413.63 | - |
| Jan 26, 2024 | 415.67 | 415.67 | 415.67 | 415.67 | 415.67 | - |
| Jan 25, 2024 | 415.10 | 415.10 | 415.10 | 415.10 | 415.10 | - |
| Jan 24, 2024 | 411.52 | 411.52 | 411.52 | 411.52 | 411.52 | - |
| Jan 23, 2024 | 412.88 | 412.88 | 412.88 | 412.88 | 412.88 | - |
| Jan 22, 2024 | 411.92 | 411.92 | 411.92 | 411.92 | 411.92 | - |
| Jan 19, 2024 | 405.58 | 405.58 | 405.58 | 405.58 | 405.58 | - |
| Jan 18, 2024 | 405.65 | 405.65 | 405.65 | 405.65 | 405.65 | - |
| Jan 17, 2024 | 407.05 | 407.05 | 407.05 | 407.05 | 407.05 | - |
| Jan 16, 2024 | 413.75 | 413.75 | 413.75 | 413.75 | 413.75 | - |
| Jan 15, 2024 | 413.75 | 413.75 | 413.75 | 413.75 | 413.75 | - |
| Jan 12, 2024 | 413.98 | 413.98 | 413.98 | 413.98 | 413.98 | - |
| Jan 11, 2024 | 411.65 | 411.65 | 411.65 | 411.65 | 411.65 | - |
| Jan 10, 2024 | 413.38 | 413.38 | 413.38 | 413.38 | 413.38 | - |
| Jan 09, 2024 | 414.02 | 414.02 | 414.02 | 414.02 | 414.02 | - |
| Jan 08, 2024 | 414.42 | 414.42 | 414.42 | 414.42 | 414.42 | - |
| Jan 05, 2024 | 414.58 | 414.58 | 414.58 | 414.58 | 414.58 | - |
| Jan 04, 2024 | 420.20 | 420.20 | 420.20 | 420.20 | 420.20 | - |
| Jan 03, 2024 | 421.52 | 421.52 | 421.52 | 421.52 | 421.52 | - |
| Jan 02, 2024 | 429.80 | 429.80 | 429.80 | 429.80 | 429.80 | - |
| Dec 29, 2023 | 432.42 | 432.42 | 432.42 | 432.42 | 432.42 | - |
| Dec 28, 2023 | 431.40 | 431.40 | 431.40 | 431.40 | 431.40 | - |
| Dec 27, 2023 | 430.73 | 430.73 | 430.73 | 430.73 | 430.73 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.