Singapore markets open in 7 hours 39 minutes

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

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
4.3348+0.0238 (+0.55%)
At close: 03:57PM BST
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 20234.30804.34054.30804.33484.33483,339
29 Mar 20234.29204.31104.29204.31104.31102,760
28 Mar 20234.23354.27204.23354.26634.26639,458
27 Mar 20234.24954.24954.21404.21554.21556,627
24 Mar 20234.16354.17204.13654.17224.17222,527
23 Mar 20234.22004.23154.21104.24204.24206,073
22 Mar 20234.23454.24504.22304.22904.229032,811
21 Mar 20234.20554.27054.20554.27054.270513,248
20 Mar 20234.10004.20654.09804.16304.163016,611
17 Mar 20234.14354.20704.11504.12934.12935,844
16 Mar 20234.15704.16854.11004.16584.16582,738
15 Mar 20234.25204.25204.11904.11784.11786,568
14 Mar 20234.19804.27004.16404.25404.254031,448
13 Mar 20234.24504.25654.15004.17904.1790151,442
10 Mar 20234.30554.30654.25654.27834.27834,063
09 Mar 20234.35104.37704.34604.36534.365322,041
08 Mar 20234.34504.36454.34504.37604.37605,100
07 Mar 20234.43104.43904.37604.36284.36284,499
06 Mar 20234.49654.49654.48654.45254.452523,216
03 Mar 20234.45754.46754.44804.46704.467011,374
02 Mar 20234.40004.40004.37654.41134.411315,765
01 Mar 20234.43604.43604.42054.40634.40638,972
28 Feb 20234.43004.43954.41854.44454.4445642
27 Feb 20234.43654.45304.41504.42454.424516,802
24 Feb 20234.44304.46654.39154.40284.402880
23 Feb 20234.44104.46554.43304.42354.423536,431
22 Feb 20234.42004.42004.38204.43134.43134,604
21 Feb 20234.48454.48454.44554.42724.42727,290
20 Feb 20234.49604.49604.49604.49034.49038
17 Feb 20234.43154.45554.42104.45834.458317,258
16 Feb 20234.51854.51854.45054.47454.47456,155
15 Feb 20234.41954.42704.40754.45524.455228,622
14 Feb 20234.45754.48404.42054.42504.425014,938
13 Feb 20234.39404.42454.39404.43504.43504,094
10 Feb 20234.41304.41304.37794.39524.39526,326
09 Feb 20234.53054.53554.51604.46404.4640329
08 Feb 20234.56704.56704.47404.47404.474032,460
07 Feb 20234.52904.56454.50004.49804.498045,744
06 Feb 20234.55604.56654.55104.54054.5405613
03 Feb 20234.63404.63404.58554.62584.62582,063
02 Feb 20234.61904.63304.60754.63534.635319,080
01 Feb 20234.55104.56104.52854.53104.5310294
31 Jan 20234.43704.51754.41924.49834.498319,877
30 Jan 20234.45154.50504.45154.47834.47836,395
27 Jan 20234.47604.49354.46554.47904.479012,885
26 Jan 20234.45354.49554.44454.44554.44557,657
25 Jan 20234.42304.47904.39554.41104.41105,081
24 Jan 20234.48054.48154.43154.46804.468010,827
23 Jan 20234.45354.48354.43254.47604.47606,459
20 Jan 20234.40204.44054.37804.41704.417044,364
19 Jan 20234.42554.43214.40754.39104.39105,631
18 Jan 20234.53754.56304.50054.50104.501019,913
17 Jan 20234.49654.50004.49504.49804.49802,748
16 Jan 20234.49254.50004.48304.49604.496011,278
13 Jan 20234.45304.46744.45154.47524.47524,372
12 Jan 20234.45304.45804.43504.45484.454813,452
11 Jan 20234.41654.45404.41404.41754.41757,054
10 Jan 20234.37004.41704.36054.38804.388035,975
09 Jan 20234.37904.44004.36054.43234.432323,333
06 Jan 20234.29004.32354.24584.33374.33375,345
05 Jan 20234.22904.26314.21574.22004.220012,609
04 Jan 20234.17354.23304.17354.24954.24955,699
03 Jan 20234.20504.20754.17354.17724.177240,230
30 Dec 20224.19254.19254.17004.16604.16606,413
29 Dec 20224.13454.18204.13454.17704.177011,171
28 Dec 20224.14354.18954.11154.11154.111513,600
23 Dec 20224.13604.13604.13604.13604.1360-
22 Dec 20224.12104.17604.10684.11474.11474,716
21 Dec 20224.16774.16774.16774.16774.1677-
20 Dec 20224.10004.14204.10004.11784.117892,628
19 Dec 20224.18754.18754.12804.12804.12808,435
16 Dec 20224.12454.15754.10554.12454.12458,093
15 Dec 20224.28854.28854.22354.18154.181511,727
14 Dec 20224.27754.32354.27754.32854.328514,637
13 Dec 20224.27304.39054.27304.31904.319011,854
12 Dec 20224.24404.25054.24404.23904.23902,823
09 Dec 20224.28854.30104.27244.27904.27906,243
08 Dec 20224.22904.26554.22304.25304.253085,124
07 Dec 20224.24104.24104.21604.23004.23001,071
06 Dec 20224.24854.25444.22154.22154.22151,607
05 Dec 20224.33204.34204.28004.26904.26906,231
02 Dec 20224.30654.34304.30004.32504.32505,524
01 Dec 20224.29404.36304.29404.32754.327512,245
30 Nov 20224.22454.22454.20834.19204.19204,301
29 Nov 20224.19864.19864.19864.19374.1937835
28 Nov 20224.28454.28504.25504.25704.257024,128
25 Nov 20224.28904.31104.28854.30474.30475,317
24 Nov 20224.31954.31954.30254.30634.30632,371
23 Nov 20224.22904.27704.22904.27784.277813,812
22 Nov 20224.20654.22454.19704.19704.19706,599
21 Nov 20224.18054.18054.15954.18174.181714,440
18 Nov 20224.24454.24454.20754.21954.219532
17 Nov 20224.23104.23104.17054.14934.1493899
16 Nov 20224.29754.29754.21704.22554.225524,974
15 Nov 20224.32904.34304.28654.30254.30258,168
14 Nov 20224.31204.32454.30204.30254.3025615
11 Nov 20224.29904.29904.26104.29804.29806,154
10 Nov 20224.03404.23374.01504.23854.23857,755
09 Nov 20224.08654.11294.08104.08254.08259,901
08 Nov 20224.04954.10004.04954.14274.14278,378
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...