11 beautiful homes with glorious garden rooms

Investing in a home with a garden room will enable you to enjoy your outside space whatever the weather

First Trust Nasdaq Cybersecurity UCITS ETF (CIBR.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

33.67

-0.35

(-1.03%)

As of 01:03PM BST. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	33.74	33.79	33.54	33.67	33.67	22,753
18 Apr 2024	33.88	34.15	33.70	34.03	34.03	17,057
17 Apr 2024	34.05	34.26	33.97	33.88	33.88	29,080
16 Apr 2024	34.00	34.13	33.91	34.13	34.13	14,131
15 Apr 2024	35.23	35.41	34.71	34.71	34.71	6,553
12 Apr 2024	35.67	35.88	35.19	35.28	35.28	6,567
11 Apr 2024	35.58	35.67	35.31	35.36	35.36	10,709
10 Apr 2024	35.94	36.06	35.15	35.39	35.39	11,691
09 Apr 2024	35.54	35.88	35.48	35.68	35.68	11,665
08 Apr 2024	35.46	35.65	35.39	35.60	35.60	23,647
05 Apr 2024	35.34	35.53	35.19	35.50	35.50	12,457
04 Apr 2024	35.87	36.18	35.87	36.09	36.09	25,522
03 Apr 2024	35.65	35.92	35.47	35.88	35.88	30,252
02 Apr 2024	35.94	36.23	35.35	35.60	35.60	34,528
28 Mar 2024	35.81	36.23	35.78	36.24	36.24	4,720
27 Mar 2024	35.95	36.15	35.67	35.80	35.80	28,477
26 Mar 2024	35.97	36.15	35.84	36.03	36.03	16,175
25 Mar 2024	36.06	36.10	35.88	35.90	35.90	21,727
22 Mar 2024	36.51	36.58	36.00	36.04	36.04	23,703
21 Mar 2024	36.87	36.87	36.36	36.76	36.76	79,721
20 Mar 2024	35.69	35.88	35.53	35.86	35.86	225,750
19 Mar 2024	35.99	35.99	35.42	35.65	35.65	370,986
18 Mar 2024	36.15	36.25	35.92	36.04	36.04	6,937
15 Mar 2024	36.85	36.92	36.19	36.29	36.29	7,351
14 Mar 2024	37.06	37.47	36.69	36.79	36.79	274,747
13 Mar 2024	37.14	37.41	37.09	37.26	37.26	444,965
12 Mar 2024	37.24	37.38	36.79	37.21	37.21	42,905
11 Mar 2024	36.74	37.01	36.52	37.01	37.01	75,485
08 Mar 2024	36.92	37.35	36.83	36.85	36.85	40,980
07 Mar 2024	36.49	37.09	36.49	36.74	36.74	74,365
06 Mar 2024	37.07	37.44	36.63	36.69	36.69	31,317
05 Mar 2024	37.17	37.17	35.82	36.02	36.02	27,188
04 Mar 2024	37.15	37.26	36.93	37.04	37.04	70,596
01 Mar 2024	37.03	37.10	36.71	36.88	36.88	188,639
29 Feb 2024	36.69	37.26	36.62	36.83	36.83	28,672
28 Feb 2024	36.58	36.64	36.15	36.37	36.37	11,420
27 Feb 2024	36.48	36.97	36.44	36.67	36.67	18,367
26 Feb 2024	35.97	36.55	35.90	36.46	36.46	34,967
23 Feb 2024	35.74	36.00	35.62	35.96	35.96	41,671
22 Feb 2024	35.26	35.81	35.26	35.66	35.66	20,989
21 Feb 2024	35.40	35.62	34.41	34.76	34.76	35,638
20 Feb 2024	37.11	37.13	36.37	36.69	36.69	15,306
19 Feb 2024	37.15	37.24	37.08	37.15	37.15	6,021
16 Feb 2024	37.51	37.60	37.02	37.23	37.23	3,934
15 Feb 2024	37.47	37.90	37.38	37.44	37.44	10,621
14 Feb 2024	37.14	37.54	36.97	37.42	37.42	30,111
13 Feb 2024	37.85	37.87	34.00	37.17	37.17	25,420
12 Feb 2024	38.12	38.24	37.83	38.06	38.06	39,087
09 Feb 2024	37.70	38.15	37.62	38.01	38.01	43,230
08 Feb 2024	36.69	37.19	36.54	37.17	37.17	40,516
07 Feb 2024	36.57	36.97	36.46	36.78	36.78	24,543
06 Feb 2024	35.99	36.19	35.99	36.11	36.11	19,754
05 Feb 2024	36.26	36.33	35.60	35.81	35.81	33,976
02 Feb 2024	36.57	36.63	36.00	36.22	36.22	8,032
01 Feb 2024	36.07	36.33	35.97	36.03	36.03	33,369
31 Jan 2024	36.69	36.84	36.08	36.21	36.21	51,821
30 Jan 2024	36.71	37.28	36.71	36.78	36.78	14,146
29 Jan 2024	36.33	36.65	36.31	36.61	36.61	9,240
26 Jan 2024	36.22	36.57	36.12	36.49	36.49	44,680
25 Jan 2024	36.44	36.68	36.28	36.60	36.60	5,417
24 Jan 2024	36.62	37.06	36.33	36.68	36.68	27,398
23 Jan 2024	36.52	36.65	36.31	36.31	36.31	23,712
22 Jan 2024	36.04	36.51	35.98	36.51	36.51	37,578
19 Jan 2024	35.65	35.86	35.47	35.53	35.53	33,023
18 Jan 2024	35.07	35.48	35.07	35.47	35.47	13,182
17 Jan 2024	35.21	35.28	34.78	34.97	34.97	19,179
16 Jan 2024	35.33	35.53	35.13	35.51	35.51	18,668
15 Jan 2024	35.47	35.62	35.42	35.53	35.53	4,299
12 Jan 2024	35.40	35.85	35.15	35.54	35.54	14,985
11 Jan 2024	35.00	35.24	34.56	34.85	34.85	8,548
10 Jan 2024	34.46	34.69	34.37	34.60	34.60	11,300
09 Jan 2024	33.94	34.31	33.87	34.17	34.17	20,708
08 Jan 2024	33.04	33.67	32.95	33.61	33.61	10,637
05 Jan 2024	33.06	33.29	32.91	33.15	33.15	3,160
04 Jan 2024	33.51	33.54	33.28	33.35	33.35	3,439
03 Jan 2024	34.19	34.19	33.49	33.56	33.56	66,158
02 Jan 2024	34.83	35.06	33.74	34.01	34.01	27,523
29 Dec 2023	35.03	35.74	34.28	34.90	34.90	4,713
28 Dec 2023	35.13	35.27	34.85	34.94	34.94	15,106
27 Dec 2023	35.07	35.20	34.92	35.01	35.01	24,316
22 Dec 2023	34.67	34.85	34.65	34.78	34.78	45,252
21 Dec 2023	34.71	34.89	34.44	34.60	34.60	127,327
20 Dec 2023	35.13	35.26	35.00	35.15	35.15	5,690
19 Dec 2023	34.83	35.13	34.83	35.07	35.07	10,408
18 Dec 2023	34.81	34.86	34.65	34.79	34.79	12,841
15 Dec 2023	34.59	34.84	34.42	34.84	34.84	22,564
14 Dec 2023	34.37	34.74	34.21	34.30	34.30	22,655
13 Dec 2023	33.92	33.92	33.68	33.68	33.68	252,774
12 Dec 2023	33.35	33.78	33.24	33.74	33.74	11,606
11 Dec 2023	32.90	33.31	32.77	33.19	33.19	35,707
08 Dec 2023	32.56	32.81	32.47	32.81	32.81	6,181
07 Dec 2023	32.60	32.79	32.41	32.58	32.58	90,993
06 Dec 2023	32.98	33.13	32.88	32.98	32.98	3,548
05 Dec 2023	32.58	32.69	32.49	32.54	32.54	8,714
04 Dec 2023	32.46	32.68	32.40	32.44	32.44	29,834
01 Dec 2023	32.17	32.25	32.00	32.25	32.25	6,115
30 Nov 2023	32.26	32.33	31.85	32.00	32.00	9,629
29 Nov 2023	31.61	32.15	31.61	32.07	32.07	13,135
28 Nov 2023	31.25	31.67	31.25	31.63	31.63	40,122
27 Nov 2023	31.36	31.50	31.34	31.47	31.47	15,801
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,844.60-32.45(-0.41%)

FTSE 25019,328.25-122.42(-0.63%)

AIM743.17-2.12(-0.28%)

GBP/EUR1.1674-0.0009(-0.08%)

GBP/USD1.2445+0.0006(+0.05%)

Bitcoin GBP52,030.17+2,068.53(+4.14%)

11 beautiful homes with glorious garden rooms

First Trust Nasdaq Cybersecurity UCITS ETF (CIBR.L)

FTSE 100
7,844.60
-32.45(-0.41%)

FTSE 250
19,328.25
-122.42(-0.63%)

AIM
743.17
-2.12(-0.28%)

GBP/EUR
1.1674
-0.0009(-0.08%)

GBP/USD
1.2445
+0.0006(+0.05%)

Bitcoin GBP
52,030.17
+2,068.53(+4.14%)