Singapore markets open in 22 minutes

Rize Sustainable Future of Food UCITS ETF (FOOD.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
3.8333-0.0165 (-0.43%)
At close: 03:53PM GMT
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20233.82403.84903.81353.83333.833314,116
04 Dec 20233.84953.86503.84103.84983.84983,445
01 Dec 20233.80003.83653.76803.83653.83652,582
30 Nov 20233.76053.79703.76053.79433.79439,472
29 Nov 20233.76203.76353.75103.75383.753828
28 Nov 20233.71653.74303.71653.74203.742027,520
27 Nov 20233.73603.76103.73453.73653.736532,845
24 Nov 20233.73003.77153.72753.76253.76255,544
23 Nov 20233.72853.73503.72203.72833.728313,255
22 Nov 20233.72953.73703.72003.70783.70783,322
21 Nov 20233.74003.74253.72403.71673.716734,737
20 Nov 20233.73953.75953.73303.73873.73878,629
17 Nov 20233.74503.75453.73603.72903.729013,823
16 Nov 20233.71943.71943.71943.71943.7194-
15 Nov 20233.73653.77203.72293.76273.76277,933
14 Nov 20233.59703.70953.57603.71853.71859,838
13 Nov 20233.60803.60803.57803.59233.592317,794
10 Nov 20233.58453.58803.56453.57603.57609,152
09 Nov 20233.60153.61503.60153.62933.629317,544
08 Nov 20233.59653.60803.58203.59903.599020,715
07 Nov 20233.64953.65303.62053.62123.62125,254
06 Nov 20233.67353.68403.66503.65353.653523,126
03 Nov 20233.61303.67803.61303.67753.6775437
02 Nov 20233.56703.56703.56703.58953.589556
01 Nov 20233.53353.53353.53353.50653.50658
31 Oct 20233.52203.54053.51503.52333.52332,517
30 Oct 20233.50303.50303.48353.49203.49205,564
27 Oct 20233.48953.50053.48083.49153.491525,672
26 Oct 20233.47903.50203.46503.49623.4962976
25 Oct 20233.44803.47953.44803.48753.48759,322
24 Oct 20233.44203.46603.44153.46403.46407,492
23 Oct 20233.51103.51103.43753.47623.476220,998
20 Oct 20233.55003.55003.50053.50003.5000156,172
19 Oct 20233.55453.56603.55453.56603.566067,610
18 Oct 20233.64303.64753.59603.58583.58583,551
17 Oct 20233.61803.65153.58303.64953.649537,063
16 Oct 20233.59903.62703.58953.62303.623015,137
13 Oct 20233.59853.59853.59003.57553.57551,375
12 Oct 20233.75153.75153.63253.63253.63251,897
11 Oct 20233.72303.73373.71003.70483.7048997
10 Oct 20233.69053.69123.69053.73203.73205,726
09 Oct 20233.61303.62593.61203.63933.639312,073
06 Oct 20233.67053.67853.61153.65853.65853,148
05 Oct 20233.65803.68753.65803.65183.65188,981
04 Oct 20233.63803.68503.62353.65203.652095,298
03 Oct 20233.69553.70653.65243.65483.654836,538
02 Oct 20233.78503.79253.72423.73323.73321,520
29 Sept 20233.80803.81903.79703.80383.80381,966
28 Sept 20233.73453.76003.73453.76803.76804,745
27 Sept 20233.77103.77803.75853.75203.752012,651
26 Sept 20233.79003.79003.77953.78173.78171,494
25 Sept 20233.79803.83353.79203.80633.806313,448
22 Sept 20233.84353.84753.84353.82823.828256,615
21 Sept 20233.87353.87703.87253.84853.848538,741
20 Sept 20233.92353.92953.91603.95573.95571,013
19 Sept 20233.92103.94453.91003.90353.903519,378
18 Sept 20233.93603.97103.93103.93753.937514,018
15 Sept 20233.96953.96953.93753.94533.945338,240
14 Sept 20233.92503.92503.92503.95803.958051,908
13 Sept 20233.90053.92203.89853.91603.91601,300
12 Sept 20233.91903.91903.91903.92973.92973,600
11 Sept 20233.95753.97903.94803.95503.955078,937
08 Sept 20233.96553.96553.93503.95403.95404,477
07 Sept 20233.96703.96703.96703.96703.9670-
06 Sept 20234.00054.02803.99153.99853.998513,095
05 Sept 20234.06954.06954.06954.04604.0460903
04 Sept 20234.07554.11454.07554.08854.08857,437
01 Sept 20234.08304.10604.08304.09184.091810,014
31 Aug 20234.08454.10404.08154.09404.094010,672
30 Aug 20234.05254.07154.05254.08624.08629,884
29 Aug 20234.02404.02403.98604.03104.03109,482
25 Aug 20233.95503.95503.92803.93883.93886,956
24 Aug 20233.97103.97253.94353.94353.94358,624
23 Aug 20233.95453.96603.93603.95753.95752,561
22 Aug 20233.95003.95703.92803.92783.92787,899
21 Aug 20233.99603.99603.93003.93503.93503,027
18 Aug 20234.00004.00003.95603.97183.97183,912
17 Aug 20234.01054.04504.00654.00654.006533,318
16 Aug 20234.07504.07504.03954.05124.05121,939
15 Aug 20234.08604.08804.05604.06604.066026,312
14 Aug 20234.12504.12504.11204.10774.107713,040
11 Aug 20234.16804.17204.15454.14384.14383,441
10 Aug 20234.19654.19654.19654.19824.198214
09 Aug 20234.19654.20004.15804.15254.15251,582
08 Aug 20234.20004.20004.13204.14934.149336,011
07 Aug 20234.26154.26154.22804.23754.237510,723
04 Aug 20234.25254.25254.21804.28424.284240,970
03 Aug 20234.22354.25004.22304.25004.250022,035
02 Aug 20234.34454.34454.25854.26354.263518,182
01 Aug 20234.37554.37854.37554.34754.34757,953
31 Jul 20234.38804.40654.38404.40724.407226,806
28 Jul 20234.35004.38004.35004.39734.39734,984
27 Jul 20234.46464.46464.42654.40334.4033612
26 Jul 20234.41904.41904.41904.42884.4288311
25 Jul 20234.39654.42304.37554.41504.41504,805
24 Jul 20234.36804.38254.36804.37604.37602,946
21 Jul 20234.37604.38154.35554.36374.36371,669
20 Jul 20234.41504.42004.36204.37624.37626,721
19 Jul 20234.37654.41204.37604.39874.39877,662
18 Jul 20234.34854.38954.34854.39004.39009,952
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...