Rize UCITS ICAV - Rize Cybersecurity Data Privacy UCITS ETF (CYBP.L) LSE

652.10

+4.15(+0.64%)

Updated at August 19 09:43AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025643.2642.7642.7643.65639.557,702
August 14, 2025647.91641641657.264120,863
August 13, 2025647.56649.4649.4649.4643.862,036
August 12, 2025640.5639.4639.4640.5631.56,451
August 11, 2025633.01640.45640.45644.36633.014,602
August 08, 2025647.5638.3638.3647.7638.310,621
August 07, 2025662.1642.55642.55663642.1319,803
August 06, 2025665.1661.65661.65665.1659.222,852
August 05, 2025675.7666.1666.1677.8666.112,473
August 04, 2025662.76668.2668.2668.3659.155,405
August 01, 2025677.75659.45659.45677.75651.3125,150
July 31, 2025683.72681.2681.2692.2679.399,734
July 30, 2025689683.7683.7689678.416,933
July 29, 2025691.9682.6682.6691.9682.64,745
July 28, 2025687.81685.15685.15693.43680.923,514
July 25, 2025676.5688.5688.5689.11676.54,263
July 24, 2025672.67676.75676.75680.8672.679,006
July 23, 2025682.1677.25677.25682.1674.83,859
July 22, 2025687.3679.85679.85687.3679.663,436
July 21, 2025682.1681.6681.6686.376785,345
July 18, 2025680.2678.4678.4681.5676.629,468
July 17, 2025675680.2680.2680.7671.912,341
July 16, 2025669.99666.85666.85673.6666.855,828
July 15, 2025672674.25674.25697.37671.2415,201
July 14, 2025662.1671.05671.05672.7659.621,158
July 11, 2025680.48670.95670.95680.48670.9520,908
July 10, 2025700.2685.65685.65706.3683.626,362
July 09, 2025697.5694.05694.05698.43692.221,257
July 08, 2025697.3691.3691.3699689.6624,231
July 07, 2025695.46691.7691.7695.46689.111,064
July 04, 2025691.6689.05689.05691.6686.410,142
July 03, 2025682.29693.8693.8695.87681.627,604
July 02, 2025677.62680.85680.85686.3677.625,145
July 01, 2025677.1674.95674.95685.5671.77,453
June 30, 2025683.59684.85684.85685.7679.54,206
June 27, 2025683.1681.4681.4685.55678.694,405
June 26, 2025678.31679.8679.8690675.719,982
June 25, 2025682.16691.5691.5691.5679.2516,702
June 24, 2025680.2680.4680.4687.4677.64,370
June 23, 2025671.3674.95674.95677.9668.512,669
June 20, 2025679.2674.4674.4679.2672.45,100
June 19, 2025677.5671.15671.15677.5668.284,443
June 18, 2025686681.25681.25687.1681.2514,056
June 17, 2025669.2681.8681.8681.9669.27,606
June 16, 2025670.01675.4675.4675.4667.66,844
June 13, 2025668.8670.15670.15673.1663.42,413
June 12, 2025670.7675.5675.5678.4668.879,578
June 11, 2025682.81680680684.1677.211,889
June 10, 2025685.8679.45679.45685.8679.459,591
June 09, 2025687.49684.9684.9692.7678.422,802
June 06, 2025677.65685.7685.7687677.656,173
June 05, 2025673.5680.7680.7680.7668.64,075
June 04, 2025676.6676.8676.8680672.61,743
June 03, 2025666.1672.35672.35673.6666.14,198
June 02, 2025652.6664.25664.25665.5652.64,377
May 30, 2025658.9659.05659.05660.51652.5733,575
May 29, 2025665.7653.95653.95670.66647.718,682
May 28, 2025660.85659.35659.35667.1659.359,906
May 27, 2025669.4670.4670.4671.6663.78,984
May 23, 2025666660.4660.4666.1649.513,446
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved