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
6 May 2020	GBX	383.2	384.95	383.2	384.175	384.175	+6.15 (+1.63%)	27,805
5 May 2020	GBX	378.025	378.025	378.025	378.025	378.025	+10.2 (+2.77%)	718
4 May 2020	GBX	367.05	367.825	367.05	367.825	367.825	+4.2 (+1.16%)	4,936
1 May 2020	GBX	364	364	363.625	363.625	363.625	-11.45 (-3.05%)	8,050
30 Apr 2020	GBX	375.4	377.85	375.075	375.075	375.075	-6.3 (-1.65%)	10,611
29 Apr 2020	GBX	377.4	381.375	377.4	381.375	381.375	+6.375 (+1.70%)	9,216
28 Apr 2020	GBX	375	375	375	375	375	-5.6 (-1.47%)	780
27 Apr 2020	GBX	380.6	380.6	380.6	380.6	380.6	+10.35 (+2.80%)	1,179
24 Apr 2020	GBX	371.15	371.15	370.25	370.25	370.25	+0.725 (+0.20%)	1,328
23 Apr 2020	GBX	367.1	370.25	367.05	369.525	369.525	+3.025 (+0.83%)	581,321
22 Apr 2020	GBX	362.55	366.5	362.55	366.5	366.5	+10.625 (+2.99%)	622,786
21 Apr 2020	GBX	366.95	366.95	355.875	355.875	355.875	-14.975 (-4.04%)	7,740
20 Apr 2020	GBX	362.8	370.85	362.8	370.85	370.85	+12.425 (+3.47%)	10,119
17 Apr 2020	GBX	368.55	368.55	358.425	358.425	358.425	-1.625 (-0.45%)	3,582
16 Apr 2020	GBX	355.3	360.05	355.3	360.05	360.05	+8.75 (+2.49%)	23,420
15 Apr 2020	GBX	351.9	351.9	351.3	351.3	351.3	+0.3 (+0.09%)	26,529
14 Apr 2020	GBX	348.35	351	348.35	351	351	+3.775 (+1.09%)	59,000
9 Apr 2020	GBX	347.225	347.225	347.225	347.225	347.225	+4.3 (+1.25%)	0
8 Apr 2020	GBX	335.7	342.925	335.7	342.925	342.925	+1.925 (+0.56%)	850
7 Apr 2020	GBX	341	341	341	341	341	+2.625 (+0.78%)	0
6 Apr 2020	GBX	338.375	338.375	338.375	338.375	338.375	+12.975 (+3.99%)	850
3 Apr 2020	GBX	325.4	325.4	325.4	325.4	325.4	-4.625 (-1.40%)	0
2 Apr 2020	GBX	330.025	330.025	330.025	330.025	330.025	0.0 (0.0%)	0
1 Apr 2020	GBX	330.25	330.25	330.025	330.025	330.025	-10.625 (-3.12%)	617
31 Mar 2020	GBX	340.65	340.65	340.65	340.65	340.65	+3.125 (+0.93%)	0
30 Mar 2020	GBX	337.525	337.525	337.525	337.525	337.525	+9.725 (+2.97%)	587
27 Mar 2020	GBX	330.3	333.65	327.8	327.8	327.8	-11.175 (-3.30%)	3,039
26 Mar 2020	GBX	338.975	338.975	338.975	338.975	338.975	-5.05 (-1.47%)	0
25 Mar 2020	GBX	344.025	344.025	344.025	344.025	344.025	+8.525 (+2.54%)	1,084
24 Mar 2020	GBX	335.5	335.5	335.5	335.5	335.5	+22.15 (+7.07%)	1,047

First
32
33
34
35
36
37
Last

Unicorn Response |