Rize UCITS ICAV - Rize Cyberse Recent Share Price (LSE:CYBP)

LSE:CYBP - Rize UCITS ICAV - Rize Cyberse Rize UCITS ICAV - Rize Cyberse
Sector: Unknown, Industry: Unknown

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 Jul 2020	GBX	436.35	436.35	432.45	433.3	433.3	-3.6 (-0.82%)	3,717
30 Jul 2020	GBX	438.3	438.3	436.9	436.9	436.9	-5.825 (-1.32%)	3,916
29 Jul 2020	GBX	433.15	442.725	431.2	442.725	442.725	+9.575 (+2.21%)	7,792
28 Jul 2020	GBX	435	435.1	431.55	433.15	433.15	+1.75 (+0.41%)	24,527
27 Jul 2020	GBX	430.75	434.9	430.4	431.4	431.4	-2.425 (-0.56%)	24,062
24 Jul 2020	GBX	433.825	433.825	433.825	433.825	433.825	-12.575 (-2.82%)	4,260
23 Jul 2020	GBX	444.15	446.4	444.15	446.4	446.4	+3.55 (+0.80%)	59,797
22 Jul 2020	GBX	443.4	443.4	442.65	442.85	442.85	-2.475 (-0.56%)	26,797
21 Jul 2020	GBX	451.4	451.4	445.325	445.325	445.325	+0.925 (+0.21%)	7,980
20 Jul 2020	GBX	433.25	444.4	433	444.4	444.4	+9.575 (+2.20%)	839,708
17 Jul 2020	GBX	434.825	434.825	434.825	434.825	434.825	+6.85 (+1.60%)	3,515
16 Jul 2020	GBX	433	433	427.975	427.975	427.975	-8.5 (-1.95%)	12,258
15 Jul 2020	GBX	435.75	436.475	431.45	436.475	436.475	+8.05 (+1.88%)	6,828
14 Jul 2020	GBX	434.95	434.95	428.425	428.425	428.425	-15.325 (-3.45%)	29,976
13 Jul 2020	GBX	443.25	443.75	443.25	443.75	443.75	+1.2 (+0.27%)	35,901
10 Jul 2020	GBX	440.3	444.2	440.3	442.55	442.55	+6.425 (+1.47%)	19,288
9 Jul 2020	GBX	436.125	436.125	436.125	436.125	436.125	+3.675 (+0.85%)	4,960
8 Jul 2020	GBX	432.65	433	432.45	432.45	432.45	-4.175 (-0.96%)	6,670
7 Jul 2020	GBX	436.625	436.625	436.625	436.625	436.625	-4.4 (-1.00%)	1,029
6 Jul 2020	GBX	441.025	441.025	441.025	441.025	441.025	+10.775 (+2.50%)	0
3 Jul 2020	GBX	434.9	434.9	430.25	430.25	430.25	-1.475 (-0.34%)	23,330
2 Jul 2020	GBX	430.5	433.6	430.5	431.725	431.725	+4.25 (+0.99%)	33,590
1 Jul 2020	GBX	424.45	427.475	424.45	427.475	427.475	-1.525 (-0.36%)	13,027
30 Jun 2020	GBX	424.45	429	424.45	429	429	-1.05 (-0.24%)	8,560
29 Jun 2020	GBX	428	430.05	428	430.05	430.05	+1.425 (+0.33%)	2,904
26 Jun 2020	GBX	429.1	431.15	428.625	428.625	428.625	+2.725 (+0.64%)	5,511
25 Jun 2020	GBX	426.2	426.2	425.9	425.9	425.9	+1.975 (+0.47%)	4,700
24 Jun 2020	GBX	422.3	426.75	422.3	423.925	423.925	-8.7 (-2.01%)	12,649
23 Jun 2020	GBX	434.1	434.1	432.625	432.625	432.625	+1.4 (+0.32%)	5,498
22 Jun 2020	GBX	431.225	431.225	431.225	431.225	431.225	-6.85 (-1.56%)	1,842

Unicorn Response |