UK Markets closed

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
1,597.50+37.75 (+2.42%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20221,575.001,604.001,571.861,597.501,597.5020,963
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
13 May 20221,585.501,636.501,575.761,628.501,628.5096,512
12 May 20221,527.001,584.501,523.501,577.251,577.2550,085
11 May 20221,583.501,598.501,555.801,579.751,579.7567,143
10 May 20221,567.001,596.201,538.501,539.501,539.5048,267
09 May 20221,637.001,648.501,572.001,572.001,572.0057,230
06 May 20221,717.001,717.001,645.001,665.501,665.5044,299
05 May 20221,777.001,798.501,712.001,712.001,712.0029,884
04 May 20221,771.501,771.501,718.301,720.751,720.7562,579
03 May 20221,791.501,792.601,772.001,777.501,777.5036,046
29 Apr 20221,817.001,838.001,788.501,796.001,796.0084,167
28 Apr 20221,794.001,815.001,790.001,797.251,797.2522,369
27 Apr 20221,785.501,821.301,754.201,786.751,786.7568,109
26 Apr 20221,827.001,840.501,796.001,804.501,804.5027,757
25 Apr 20221,790.001,821.501,785.001,793.501,793.5031,417
22 Apr 20221,811.001,823.701,790.501,790.501,790.5030,218
21 Apr 20221,835.501,872.501,833.501,833.501,833.5090,261
20 Apr 20221,855.001,881.091,835.501,863.001,863.0039,083
19 Apr 20221,865.001,871.001,816.321,863.001,863.0016,228
14 Apr 20221,885.501,894.501,867.751,875.501,875.5025,313
13 Apr 20221,857.501,877.931,844.001,876.501,876.5082,017
12 Apr 20221,822.001,879.001,821.501,879.001,879.0087,288
11 Apr 20221,825.001,834.701,803.401,821.501,821.5075,306
08 Apr 20221,854.001,858.001,822.501,846.001,846.0075,173
07 Apr 20221,785.501,846.001,785.501,831.001,831.0040,778
06 Apr 20221,872.001,886.501,821.401,827.001,827.0043,620
05 Apr 20221,914.501,915.951,876.001,879.501,879.5034,410
04 Apr 20221,878.001,915.001,878.001,915.001,915.0048,577
01 Apr 20221,830.501,894.501,750.001,894.501,894.5021,639
31 Mar 20221,892.001,908.501,878.001,908.501,908.5041,599
30 Mar 20221,900.001,911.001,892.301,900.001,900.0045,765
29 Mar 20221,903.001,907.201,877.501,883.001,883.00101,545
28 Mar 20221,850.001,890.001,850.001,880.751,880.7528,406
25 Mar 20221,876.001,879.501,838.001,848.001,848.0052,650
24 Mar 20221,870.501,880.001,828.001,858.501,858.50203,552
23 Mar 20221,840.001,885.501,835.301,870.501,870.5043,280
22 Mar 20221,820.001,841.501,796.001,817.501,817.5058,374
21 Mar 20221,792.501,805.501,782.371,805.001,805.0054,724
18 Mar 20221,747.501,786.001,747.501,781.001,781.0040,981
17 Mar 20221,758.001,758.001,708.501,740.001,740.0053,586
16 Mar 20221,712.001,721.781,698.501,705.501,705.50279,518
15 Mar 20221,651.501,683.001,651.501,667.001,667.00102,739
14 Mar 20221,716.501,719.001,667.001,667.001,667.0081,291
11 Mar 20221,742.001,764.001,719.001,719.001,719.0040,200
10 Mar 20221,723.501,731.501,700.501,700.501,700.5070,648
09 Mar 20221,679.501,718.001,679.501,705.751,705.7541,628
08 Mar 20221,691.001,720.001,678.001,678.001,678.0034,063
07 Mar 20221,721.501,744.821,695.501,724.501,724.50156,104
04 Mar 20221,744.001,760.501,722.331,724.501,724.5017,708
03 Mar 20221,780.001,794.171,751.501,755.251,755.2516,475
02 Mar 20221,783.501,783.501,738.001,763.501,763.5046,310
01 Mar 20221,750.001,776.501,738.001,764.501,764.50134,548
28 Feb 20221,692.001,755.501,686.001,749.501,749.5089,938
25 Feb 20221,628.001,716.731,628.001,688.501,688.5092,068
24 Feb 20221,518.501,637.001,518.501,628.001,628.0051,093
23 Feb 20221,610.501,633.501,586.001,590.501,590.5026,293
22 Feb 20221,586.501,626.001,582.861,604.001,604.0025,314
21 Feb 20221,617.001,655.501,589.001,590.001,590.0093,106
18 Feb 20221,644.001,649.001,617.001,617.751,617.75140,576
17 Feb 20221,690.501,693.001,653.001,655.501,655.50116,346
16 Feb 20221,710.001,725.001,687.001,688.001,688.0046,103
15 Feb 20221,699.001,726.001,695.781,719.501,719.50200,189
14 Feb 20221,690.001,718.331,680.501,716.001,716.00271,225
11 Feb 20221,731.001,743.501,717.001,717.001,717.0024,541
10 Feb 20221,752.501,764.001,728.001,747.001,747.00137,406
09 Feb 20221,717.001,738.501,715.781,734.251,734.25116,256
08 Feb 20221,683.001,700.001,679.001,698.501,698.5090,700
07 Feb 20221,616.501,711.501,616.501,693.001,693.0079,976
04 Feb 20221,650.001,666.231,625.491,658.001,658.0028,184
03 Feb 20221,677.001,677.501,650.001,654.001,654.0043,691
02 Feb 20221,711.501,724.001,683.001,683.001,683.0055,478
01 Feb 20221,704.001,710.771,686.001,708.501,708.5043,562
31 Jan 20221,649.501,704.001,639.501,704.001,704.0085,971
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...