Singapore markets open in 7 hours 39 minutes
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,040.95 +13.14 (+0.33%) Dow
32,733.84 +16.24 (+0.05%) Nasdaq
11,995.99 +69.76 (+0.58%) Bitcoin USD
28,165.74 -113.90 (-0.40%) CMC Crypto 200
614.01 -5.23 (-0.85%)
Rize Sustainable Future of Food UCITS ETF (FOOD.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 03:57PM BST
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Mar 2023 | 4.3080 | 4.3405 | 4.3080 | 4.3348 | 4.3348 | 3,339 |
| 29 Mar 2023 | 4.2920 | 4.3110 | 4.2920 | 4.3110 | 4.3110 | 2,760 |
| 28 Mar 2023 | 4.2335 | 4.2720 | 4.2335 | 4.2663 | 4.2663 | 9,458 |
| 27 Mar 2023 | 4.2495 | 4.2495 | 4.2140 | 4.2155 | 4.2155 | 6,627 |
| 24 Mar 2023 | 4.1635 | 4.1720 | 4.1365 | 4.1722 | 4.1722 | 2,527 |
| 23 Mar 2023 | 4.2200 | 4.2315 | 4.2110 | 4.2420 | 4.2420 | 6,073 |
| 22 Mar 2023 | 4.2345 | 4.2450 | 4.2230 | 4.2290 | 4.2290 | 32,811 |
| 21 Mar 2023 | 4.2055 | 4.2705 | 4.2055 | 4.2705 | 4.2705 | 13,248 |
| 20 Mar 2023 | 4.1000 | 4.2065 | 4.0980 | 4.1630 | 4.1630 | 16,611 |
| 17 Mar 2023 | 4.1435 | 4.2070 | 4.1150 | 4.1293 | 4.1293 | 5,844 |
| 16 Mar 2023 | 4.1570 | 4.1685 | 4.1100 | 4.1658 | 4.1658 | 2,738 |
| 15 Mar 2023 | 4.2520 | 4.2520 | 4.1190 | 4.1178 | 4.1178 | 6,568 |
| 14 Mar 2023 | 4.1980 | 4.2700 | 4.1640 | 4.2540 | 4.2540 | 31,448 |
| 13 Mar 2023 | 4.2450 | 4.2565 | 4.1500 | 4.1790 | 4.1790 | 151,442 |
| 10 Mar 2023 | 4.3055 | 4.3065 | 4.2565 | 4.2783 | 4.2783 | 4,063 |
| 09 Mar 2023 | 4.3510 | 4.3770 | 4.3460 | 4.3653 | 4.3653 | 22,041 |
| 08 Mar 2023 | 4.3450 | 4.3645 | 4.3450 | 4.3760 | 4.3760 | 5,100 |
| 07 Mar 2023 | 4.4310 | 4.4390 | 4.3760 | 4.3628 | 4.3628 | 4,499 |
| 06 Mar 2023 | 4.4965 | 4.4965 | 4.4865 | 4.4525 | 4.4525 | 23,216 |
| 03 Mar 2023 | 4.4575 | 4.4675 | 4.4480 | 4.4670 | 4.4670 | 11,374 |
| 02 Mar 2023 | 4.4000 | 4.4000 | 4.3765 | 4.4113 | 4.4113 | 15,765 |
| 01 Mar 2023 | 4.4360 | 4.4360 | 4.4205 | 4.4063 | 4.4063 | 8,972 |
| 28 Feb 2023 | 4.4300 | 4.4395 | 4.4185 | 4.4445 | 4.4445 | 642 |
| 27 Feb 2023 | 4.4365 | 4.4530 | 4.4150 | 4.4245 | 4.4245 | 16,802 |
| 24 Feb 2023 | 4.4430 | 4.4665 | 4.3915 | 4.4028 | 4.4028 | 80 |
| 23 Feb 2023 | 4.4410 | 4.4655 | 4.4330 | 4.4235 | 4.4235 | 36,431 |
| 22 Feb 2023 | 4.4200 | 4.4200 | 4.3820 | 4.4313 | 4.4313 | 4,604 |
| 21 Feb 2023 | 4.4845 | 4.4845 | 4.4455 | 4.4272 | 4.4272 | 7,290 |
| 20 Feb 2023 | 4.4960 | 4.4960 | 4.4960 | 4.4903 | 4.4903 | 8 |
| 17 Feb 2023 | 4.4315 | 4.4555 | 4.4210 | 4.4583 | 4.4583 | 17,258 |
| 16 Feb 2023 | 4.5185 | 4.5185 | 4.4505 | 4.4745 | 4.4745 | 6,155 |
| 15 Feb 2023 | 4.4195 | 4.4270 | 4.4075 | 4.4552 | 4.4552 | 28,622 |
| 14 Feb 2023 | 4.4575 | 4.4840 | 4.4205 | 4.4250 | 4.4250 | 14,938 |
| 13 Feb 2023 | 4.3940 | 4.4245 | 4.3940 | 4.4350 | 4.4350 | 4,094 |
| 10 Feb 2023 | 4.4130 | 4.4130 | 4.3779 | 4.3952 | 4.3952 | 6,326 |
| 09 Feb 2023 | 4.5305 | 4.5355 | 4.5160 | 4.4640 | 4.4640 | 329 |
| 08 Feb 2023 | 4.5670 | 4.5670 | 4.4740 | 4.4740 | 4.4740 | 32,460 |
| 07 Feb 2023 | 4.5290 | 4.5645 | 4.5000 | 4.4980 | 4.4980 | 45,744 |
| 06 Feb 2023 | 4.5560 | 4.5665 | 4.5510 | 4.5405 | 4.5405 | 613 |
| 03 Feb 2023 | 4.6340 | 4.6340 | 4.5855 | 4.6258 | 4.6258 | 2,063 |
| 02 Feb 2023 | 4.6190 | 4.6330 | 4.6075 | 4.6353 | 4.6353 | 19,080 |
| 01 Feb 2023 | 4.5510 | 4.5610 | 4.5285 | 4.5310 | 4.5310 | 294 |
| 31 Jan 2023 | 4.4370 | 4.5175 | 4.4192 | 4.4983 | 4.4983 | 19,877 |
| 30 Jan 2023 | 4.4515 | 4.5050 | 4.4515 | 4.4783 | 4.4783 | 6,395 |
| 27 Jan 2023 | 4.4760 | 4.4935 | 4.4655 | 4.4790 | 4.4790 | 12,885 |
| 26 Jan 2023 | 4.4535 | 4.4955 | 4.4445 | 4.4455 | 4.4455 | 7,657 |
| 25 Jan 2023 | 4.4230 | 4.4790 | 4.3955 | 4.4110 | 4.4110 | 5,081 |
| 24 Jan 2023 | 4.4805 | 4.4815 | 4.4315 | 4.4680 | 4.4680 | 10,827 |
| 23 Jan 2023 | 4.4535 | 4.4835 | 4.4325 | 4.4760 | 4.4760 | 6,459 |
| 20 Jan 2023 | 4.4020 | 4.4405 | 4.3780 | 4.4170 | 4.4170 | 44,364 |
| 19 Jan 2023 | 4.4255 | 4.4321 | 4.4075 | 4.3910 | 4.3910 | 5,631 |
| 18 Jan 2023 | 4.5375 | 4.5630 | 4.5005 | 4.5010 | 4.5010 | 19,913 |
| 17 Jan 2023 | 4.4965 | 4.5000 | 4.4950 | 4.4980 | 4.4980 | 2,748 |
| 16 Jan 2023 | 4.4925 | 4.5000 | 4.4830 | 4.4960 | 4.4960 | 11,278 |
| 13 Jan 2023 | 4.4530 | 4.4674 | 4.4515 | 4.4752 | 4.4752 | 4,372 |
| 12 Jan 2023 | 4.4530 | 4.4580 | 4.4350 | 4.4548 | 4.4548 | 13,452 |
| 11 Jan 2023 | 4.4165 | 4.4540 | 4.4140 | 4.4175 | 4.4175 | 7,054 |
| 10 Jan 2023 | 4.3700 | 4.4170 | 4.3605 | 4.3880 | 4.3880 | 35,975 |
| 09 Jan 2023 | 4.3790 | 4.4400 | 4.3605 | 4.4323 | 4.4323 | 23,333 |
| 06 Jan 2023 | 4.2900 | 4.3235 | 4.2458 | 4.3337 | 4.3337 | 5,345 |
| 05 Jan 2023 | 4.2290 | 4.2631 | 4.2157 | 4.2200 | 4.2200 | 12,609 |
| 04 Jan 2023 | 4.1735 | 4.2330 | 4.1735 | 4.2495 | 4.2495 | 5,699 |
| 03 Jan 2023 | 4.2050 | 4.2075 | 4.1735 | 4.1772 | 4.1772 | 40,230 |
| 30 Dec 2022 | 4.1925 | 4.1925 | 4.1700 | 4.1660 | 4.1660 | 6,413 |
| 29 Dec 2022 | 4.1345 | 4.1820 | 4.1345 | 4.1770 | 4.1770 | 11,171 |
| 28 Dec 2022 | 4.1435 | 4.1895 | 4.1115 | 4.1115 | 4.1115 | 13,600 |
| 23 Dec 2022 | 4.1360 | 4.1360 | 4.1360 | 4.1360 | 4.1360 | - |
| 22 Dec 2022 | 4.1210 | 4.1760 | 4.1068 | 4.1147 | 4.1147 | 4,716 |
| 21 Dec 2022 | 4.1677 | 4.1677 | 4.1677 | 4.1677 | 4.1677 | - |
| 20 Dec 2022 | 4.1000 | 4.1420 | 4.1000 | 4.1178 | 4.1178 | 92,628 |
| 19 Dec 2022 | 4.1875 | 4.1875 | 4.1280 | 4.1280 | 4.1280 | 8,435 |
| 16 Dec 2022 | 4.1245 | 4.1575 | 4.1055 | 4.1245 | 4.1245 | 8,093 |
| 15 Dec 2022 | 4.2885 | 4.2885 | 4.2235 | 4.1815 | 4.1815 | 11,727 |
| 14 Dec 2022 | 4.2775 | 4.3235 | 4.2775 | 4.3285 | 4.3285 | 14,637 |
| 13 Dec 2022 | 4.2730 | 4.3905 | 4.2730 | 4.3190 | 4.3190 | 11,854 |
| 12 Dec 2022 | 4.2440 | 4.2505 | 4.2440 | 4.2390 | 4.2390 | 2,823 |
| 09 Dec 2022 | 4.2885 | 4.3010 | 4.2724 | 4.2790 | 4.2790 | 6,243 |
| 08 Dec 2022 | 4.2290 | 4.2655 | 4.2230 | 4.2530 | 4.2530 | 85,124 |
| 07 Dec 2022 | 4.2410 | 4.2410 | 4.2160 | 4.2300 | 4.2300 | 1,071 |
| 06 Dec 2022 | 4.2485 | 4.2544 | 4.2215 | 4.2215 | 4.2215 | 1,607 |
| 05 Dec 2022 | 4.3320 | 4.3420 | 4.2800 | 4.2690 | 4.2690 | 6,231 |
| 02 Dec 2022 | 4.3065 | 4.3430 | 4.3000 | 4.3250 | 4.3250 | 5,524 |
| 01 Dec 2022 | 4.2940 | 4.3630 | 4.2940 | 4.3275 | 4.3275 | 12,245 |
| 30 Nov 2022 | 4.2245 | 4.2245 | 4.2083 | 4.1920 | 4.1920 | 4,301 |
| 29 Nov 2022 | 4.1986 | 4.1986 | 4.1986 | 4.1937 | 4.1937 | 835 |
| 28 Nov 2022 | 4.2845 | 4.2850 | 4.2550 | 4.2570 | 4.2570 | 24,128 |
| 25 Nov 2022 | 4.2890 | 4.3110 | 4.2885 | 4.3047 | 4.3047 | 5,317 |
| 24 Nov 2022 | 4.3195 | 4.3195 | 4.3025 | 4.3063 | 4.3063 | 2,371 |
| 23 Nov 2022 | 4.2290 | 4.2770 | 4.2290 | 4.2778 | 4.2778 | 13,812 |
| 22 Nov 2022 | 4.2065 | 4.2245 | 4.1970 | 4.1970 | 4.1970 | 6,599 |
| 21 Nov 2022 | 4.1805 | 4.1805 | 4.1595 | 4.1817 | 4.1817 | 14,440 |
| 18 Nov 2022 | 4.2445 | 4.2445 | 4.2075 | 4.2195 | 4.2195 | 32 |
| 17 Nov 2022 | 4.2310 | 4.2310 | 4.1705 | 4.1493 | 4.1493 | 899 |
| 16 Nov 2022 | 4.2975 | 4.2975 | 4.2170 | 4.2255 | 4.2255 | 24,974 |
| 15 Nov 2022 | 4.3290 | 4.3430 | 4.2865 | 4.3025 | 4.3025 | 8,168 |
| 14 Nov 2022 | 4.3120 | 4.3245 | 4.3020 | 4.3025 | 4.3025 | 615 |
| 11 Nov 2022 | 4.2990 | 4.2990 | 4.2610 | 4.2980 | 4.2980 | 6,154 |
| 10 Nov 2022 | 4.0340 | 4.2337 | 4.0150 | 4.2385 | 4.2385 | 7,755 |
| 09 Nov 2022 | 4.0865 | 4.1129 | 4.0810 | 4.0825 | 4.0825 | 9,901 |
| 08 Nov 2022 | 4.0495 | 4.1000 | 4.0495 | 4.1427 | 4.1427 | 8,378 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
