UK markets closed

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
434.17+0.52 (+0.12%)
At close: 11:42AM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024434.17434.17434.17434.17434.17-
02 May 2024429.75429.75429.75429.75429.75-
01 May 2024537.23537.23537.23537.23537.23-
30 Apr 2024433.65433.65433.65433.65433.65-
29 Apr 2024436.70436.70436.70436.70436.70-
26 Apr 2024437.30437.30437.30437.30437.30-
25 Apr 2024428.70428.70428.70428.70428.70-
24 Apr 2024437.40440.95437.40433.83433.838
23 Apr 2024437.65437.65437.65434.95434.951
22 Apr 2024434.08434.08434.08434.08434.08-
19 Apr 2024431.35431.35431.35431.35431.35-
18 Apr 2024430.45430.45430.45430.45430.45-
17 Apr 2024427.92427.92427.92427.92427.92-
16 Apr 2024427.50427.90423.90430.45430.4530
15 Apr 2024441.25443.65436.30435.75435.7525
12 Apr 2024444.45446.50444.45438.60438.60123
11 Apr 2024438.25438.25438.25438.25438.25-
10 Apr 2024442.85442.85442.85442.85442.85-
09 Apr 2024443.05443.05443.05443.05443.05-
08 Apr 2024442.80442.80442.80442.83442.831
05 Apr 2024440.73440.73440.73440.73440.73-
04 Apr 2024439.70439.70439.70444.17444.175
03 Apr 2024442.27442.27442.27442.27442.27-
02 Apr 2024442.75442.75442.75442.75442.75-
28 Mar 2024449.63449.63449.63449.63449.63-
27 Mar 2024444.95444.95444.95444.95444.95-
26 Mar 2024443.40443.40443.40442.13442.131
25 Mar 2024441.77441.77441.77441.77441.77-
22 Mar 2024443.30443.30443.30443.30443.30-
21 Mar 2024444.67444.67444.67444.67444.67-
20 Mar 2024434.08434.08434.08434.08434.08-
19 Mar 2024432.25432.25432.25431.33431.331
18 Mar 2024430.70430.70430.70430.70430.70-
15 Mar 2024427.65427.65427.65427.65427.65-
14 Mar 2024425.77425.77425.77425.77425.77-
13 Mar 2024428.55428.55428.55428.55428.55-
12 Mar 2024426.15426.15426.15426.15426.15-
11 Mar 2024423.73423.73423.73423.73423.73-
08 Mar 20244.264.264.264.264.26-
07 Mar 20244.264.264.264.264.26-
06 Mar 2024425.25425.25425.25425.25425.25-
05 Mar 2024425.65425.65425.65425.13425.1322
04 Mar 2024430.08430.08430.08430.08430.08-
01 Mar 2024430.73430.73430.73430.73430.73-
29 Feb 2024427.00427.00427.00427.00427.00-
28 Feb 2024424.65424.65424.65424.65424.65-
27 Feb 2024424.75424.75424.75422.67422.673
26 Feb 2024421.08421.08421.08421.08421.08-
23 Feb 2024420.38420.38420.38420.38420.38-
22 Feb 2024419.05419.05419.05419.05419.05-
21 Feb 2024415.55415.55415.55415.55415.55-
20 Feb 2024415.27415.27415.27415.27415.27-
19 Feb 2024417.88417.88417.88417.88417.88-
16 Feb 2024420.17420.17420.17420.17420.17-
15 Feb 2024417.77417.77417.77417.77417.77-
14 Feb 2024414.95414.95414.95414.95414.95-
13 Feb 2024418.40418.40418.40414.52414.5210
12 Feb 2024421.17421.17421.17421.17421.17-
09 Feb 2024414.63414.63414.63414.63414.63-
08 Feb 2024414.80414.80414.80414.80414.80-
07 Feb 2024413.55413.55413.55413.55413.55-
06 Feb 2024409.95409.95409.95409.95409.95-
05 Feb 2024411.00411.00411.00411.00411.00-
02 Feb 2024412.40412.40412.40413.55413.552
01 Feb 2024409.70409.70409.70409.70409.70-
31 Jan 2024416.63416.63416.63416.63416.63-
30 Jan 2024416.45416.45416.45416.45416.45-
29 Jan 2024413.63413.63413.63413.63413.63-
26 Jan 2024415.67415.67415.67415.67415.67-
25 Jan 2024415.10415.10415.10415.10415.10-
24 Jan 2024411.52411.52411.52411.52411.52-
23 Jan 2024412.88412.88412.88412.88412.88-
22 Jan 2024411.92411.92411.92411.92411.92-
19 Jan 2024405.58405.58405.58405.58405.58-
18 Jan 2024405.65405.65405.65405.65405.65-
17 Jan 2024407.05407.05407.05407.05407.05-
16 Jan 2024413.75413.75413.75413.75413.75-
15 Jan 2024413.75413.75413.75413.75413.75-
12 Jan 2024413.98413.98413.98413.98413.98-
11 Jan 2024411.65411.65411.65411.65411.65-
10 Jan 2024413.38413.38413.38413.38413.38-
09 Jan 2024414.02414.02414.02414.02414.02-
08 Jan 2024414.42414.42414.42414.42414.42-
05 Jan 2024414.58414.58414.58414.58414.58-
04 Jan 2024420.20420.20420.20420.20420.20-
03 Jan 2024421.52421.52421.52421.52421.52-
02 Jan 2024429.80429.80429.80429.80429.80-
29 Dec 2023432.42432.42432.42432.42432.42-
28 Dec 2023431.40431.40431.40431.40431.40-
27 Dec 2023430.73430.73430.73430.73430.73-
22 Dec 2023427.42427.42427.42427.42427.42-
21 Dec 2023426.23426.23426.23426.23426.23-
20 Dec 2023428.30428.30428.30427.00427.002
19 Dec 2023422.15422.15422.15423.50423.502
18 Dec 2023421.40421.40421.40421.40421.40-
15 Dec 2023425.80425.80424.20424.27424.2724
14 Dec 2023419.60423.15410.55420.17420.1782
13 Dec 2023405.67405.67405.67405.67405.67-
12 Dec 2023404.35404.35404.35404.35404.35-
11 Dec 2023405.10405.10405.10405.10405.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...