UK markets open in 5 hours 34 minutes

GO UCITS ETF Solutions plc - ETFS ISE Cyber Security GO UCITS ETF (ISPY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,722.75+45.00 (+2.68%)
At close: 02:51PM BST
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20221,704.501,723.001,692.501,722.751,722.7536,474
05 Oct 20221,665.501,681.001,665.501,677.751,677.7535,097
04 Oct 20221,653.001,688.501,641.001,682.751,682.7510,021
03 Oct 20221,625.001,634.501,618.051,627.501,627.5023,981
30 Sept 20221,661.501,671.501,646.501,667.501,667.5052,534
29 Sept 20221,695.501,700.501,647.001,657.001,657.0021,802
28 Sept 20221,683.001,732.001,682.501,717.501,717.5024,353
27 Sept 20221,705.501,714.001,665.501,705.001,705.0062,447
26 Sept 20221,714.001,714.001,682.001,697.501,697.5096,445
23 Sept 20221,657.001,676.001,644.501,672.001,672.0019,419
22 Sept 20221,705.501,708.001,656.001,659.001,659.0012,363
21 Sept 20221,710.501,729.501,705.501,725.501,725.5099,895
20 Sept 20221,760.001,760.001,704.001,714.001,714.0072,384
16 Sept 20221,730.501,738.501,698.001,702.501,702.5091,174
15 Sept 20221,751.501,760.501,729.001,739.001,739.0060,700
14 Sept 20221,746.001,757.001,726.001,732.001,732.0026,974
13 Sept 20221,801.001,806.501,745.501,748.001,748.0029,173
12 Sept 20221,774.001,793.001,769.001,786.001,786.0020,281
09 Sept 20221,725.001,763.501,725.001,763.001,763.0048,821
08 Sept 20221,727.001,727.501,686.001,718.751,718.7517,293
07 Sept 20221,697.501,725.001,697.501,709.001,709.0017,337
06 Sept 20221,711.001,717.001,691.001,705.001,705.0014,151
05 Sept 20221,720.001,724.001,707.001,716.501,716.5018,705
02 Sept 20221,710.501,731.501,706.001,726.001,726.0029,168
01 Sept 20221,757.501,757.501,694.001,697.001,697.0038,977
31 Aug 20221,778.001,795.001,757.501,758.001,758.0014,427
30 Aug 20221,757.501,783.001,757.501,764.501,764.5050,353
26 Aug 20221,811.501,814.501,778.001,784.501,784.5069,390
25 Aug 20221,784.501,797.501,783.001,792.001,792.0011,757
24 Aug 20221,771.501,794.001,761.501,791.001,791.0016,440
23 Aug 20221,760.001,790.001,759.001,776.501,776.5057,004
22 Aug 20221,776.001,794.501,753.501,760.501,760.5025,318
19 Aug 20221,806.501,817.501,790.501,788.001,788.0014,836
18 Aug 20221,801.501,817.501,800.001,817.501,817.5059,020
17 Aug 20221,815.001,815.001,794.001,795.001,795.0066,411
16 Aug 20221,826.001,831.001,792.001,811.501,811.5016,543
15 Aug 20221,780.001,793.001,777.001,789.251,789.2535,188
12 Aug 20221,753.501,771.501,738.001,774.251,774.2540,300
11 Aug 20221,758.001,778.501,758.001,762.001,762.0045,087
10 Aug 20221,708.501,751.141,706.501,748.001,748.0023,636
09 Aug 20221,747.501,748.001,706.001,715.251,715.2588,147
08 Aug 20221,726.501,749.501,719.001,741.001,741.0015,236
05 Aug 20221,717.501,726.501,705.501,707.501,707.5019,368
04 Aug 20221,715.001,729.001,691.501,691.501,691.5023,370
03 Aug 20221,638.501,722.501,638.501,719.501,719.50221,885
02 Aug 20221,605.501,633.501,605.001,629.501,629.5041,607
01 Aug 20221,603.001,623.501,603.001,618.501,618.509,076
29 Jul 20221,617.501,622.481,601.001,601.001,601.0040,172
28 Jul 20221,584.001,609.501,574.671,609.001,609.0012,556
27 Jul 20221,583.501,588.001,576.861,583.001,583.0011,850
26 Jul 20221,630.501,635.581,583.501,586.001,586.009,261
25 Jul 20221,655.501,672.501,619.501,636.501,636.5011,885
22 Jul 20221,690.001,699.001,661.001,661.001,661.0010,419
21 Jul 20221,661.501,682.081,657.501,677.751,677.758,578
20 Jul 20221,619.501,660.501,615.001,662.001,662.006,059
19 Jul 20221,584.001,616.001,581.001,603.501,603.5032,256
18 Jul 20221,599.501,603.001,593.501,603.001,603.005,787
15 Jul 20221,568.001,586.001,563.001,583.001,583.00149,793
14 Jul 20221,573.501,589.001,544.181,555.501,555.5065,241
13 Jul 20221,582.501,590.001,554.001,572.501,572.5046,853
12 Jul 20221,613.501,641.001,595.001,598.501,598.5032,790
11 Jul 20221,634.001,655.001,620.001,633.251,633.2566,965
08 Jul 20221,648.001,664.001,641.001,664.251,664.2519,144
07 Jul 20221,624.001,648.501,618.501,647.501,647.505,411
06 Jul 20221,612.001,640.501,612.001,621.251,621.2523,884
05 Jul 20221,546.501,586.001,546.501,584.001,584.0022,371
04 Jul 20221,554.501,560.501,551.001,556.751,556.756,452
01 Jul 20221,527.501,572.501,527.501,564.751,564.759,289
30 Jun 20221,546.501,575.891,514.501,539.251,539.2546,328
29 Jun 20221,559.001,579.501,559.001,564.251,564.2513,997
28 Jun 20221,614.001,626.001,596.501,595.251,595.2528,251
27 Jun 20221,610.501,625.261,594.001,614.001,614.0044,470
24 Jun 20221,575.001,604.001,571.861,597.501,597.5027,671
23 Jun 20221,534.001,560.501,533.501,559.751,559.7523,083
22 Jun 20221,510.501,549.001,504.001,549.001,549.0048,753
21 Jun 20221,521.501,555.001,516.421,540.251,540.2546,648
20 Jun 20221,512.501,518.001,507.441,517.001,517.0021,067
17 Jun 20221,470.501,502.501,470.001,497.001,497.00130,501
16 Jun 20221,535.001,535.001,462.501,465.501,465.5053,465
15 Jun 20221,531.001,549.001,527.221,551.751,551.75102,204
14 Jun 20221,549.001,549.501,527.501,539.001,539.0074,830
13 Jun 20221,557.001,574.001,502.741,532.001,532.0029,274
10 Jun 20221,629.501,635.001,589.221,592.001,592.0034,965
09 Jun 20221,666.001,690.001,644.001,645.251,645.2531,703
08 Jun 20221,659.001,677.501,659.001,675.001,675.0033,244
07 Jun 20221,651.001,661.001,627.761,656.001,656.0028,934
06 Jun 20221,671.501,679.641,652.301,655.001,655.0031,153
01 Jun 20221,635.501,666.001,628.831,636.501,636.5016,941
31 May 20221,675.001,691.001,643.001,644.251,644.2575,294
30 May 20221,690.001,704.281,685.331,691.501,691.5035,467
27 May 20221,627.001,662.001,626.331,662.001,662.0023,672
26 May 20221,595.501,628.501,591.261,630.501,630.5046,439
25 May 20221,580.501,588.501,563.001,578.501,578.5034,827
24 May 20221,582.501,601.601,564.001,566.751,566.7511,363
23 May 20221,608.501,620.001,579.001,592.001,592.0036,021
20 May 20221,570.001,598.001,565.501,568.001,568.00130,589
19 May 20221,542.001,547.001,512.001,547.001,547.0050,157
18 May 20221,599.501,602.501,561.001,561.001,561.0010,583
17 May 20221,593.001,616.001,570.501,587.251,587.2587,903
16 May 20221,627.001,643.501,614.201,614.751,614.7533,907
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...