Dark

CIBR
FIRSTTRUSTNASDAQCYBERSECURITYUCITS
stock LSE

Inactive

Aug 2, 2024

33.65USD-3.939%(-1.38)56,383

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	34.4000	34.6300	33.6600	33.6500	-3.939%	56,383	0.000%
2024-08-01	35.8900	35.8900	35.0300	35.0300	-2.451%	27,657	-3.939%
2024-07-31	35.7000	36.0200	35.6200	35.9100	+1.642%	25,419	-6.294%
2024-07-30	35.5900	35.7900	35.3300	35.3300	-0.703%	6,674	-4.755%
2024-07-29	35.6700	35.7700	35.5000	35.5800	+0.879%	37,675	-5.424%
2024-07-26	35.4000	35.7200	35.2700	35.2700	-0.983%	25,351	-4.593%
2024-07-25	35.2700	35.6200	34.9500	35.6200	+0.141%	31,061	-5.531%
2024-07-24	35.7400	35.9900	35.5600	35.5700	-1.713%	20,075	-5.398%
2024-07-23	35.7000	36.1800	35.6600	36.1900	+1.772%	15,628	-7.019%
2024-07-22	35.8800	36.0900	35.5600	35.5600	-0.643%	24,266	-5.371%
2024-07-19	35.9900	36.1700	35.8000	35.7900	-1.432%	64,600	-5.979%
2024-07-18	36.5500	36.7900	36.3100	36.3100	-0.982%	30,257	-7.326%
2024-07-17	36.9800	36.9800	36.5900	36.6700	-1.026%	30,438	-8.236%
2024-07-16	37.1500	37.2600	37.0500	37.0500	-0.296%	151,782	-9.177%
2024-07-15	37.1600	37.1700	36.7700	37.1600	+3.596%	24,896	-9.446%
2024-07-10	36.2800	36.3500	35.8100	35.8700	-0.610%	13,187	-6.189%
2024-07-09	36.7200	36.8000	36.1000	36.0900	-1.096%	10,272	-6.761%
2024-07-08	36.5600	36.7000	36.3800	36.4900	-0.301%	15,494	-7.783%
2024-07-05	36.5300	36.6500	36.4800	36.6000	+0.219%	96,488	-8.060%
2024-07-04	36.5100	36.6600	36.4800	36.5200	-0.355%	14,515	-7.859%
2024-07-03	36.4000	36.7000	36.3600	36.6500	+1.355%	111,064	-8.186%
2024-07-02	36.0300	36.2500	35.9900	36.1600	+0.417%	11,488	-6.941%
2024-07-01	36.2200	36.3400	35.8500	36.0100	-0.111%	21,778	-6.554%
2024-06-28	35.9100	36.3500	35.9100	36.0500	+1.236%	18,861	-6.657%
2024-06-27	35.0200	35.6300	35.0200	35.6100	+1.685%	1,956	-5.504%
2024-06-26	35.1400	35.1600	34.8000	35.0200	-0.086%	11,831	-3.912%
2024-06-25	34.9500	35.0500	34.8400	35.0500	+0.143%	25,401	-3.994%
2024-06-24	35.0100	35.1600	34.8800	35.0000	+0.287%	13,307	-3.857%
2024-06-21	34.8800	34.9800	34.6800	34.9000	+0.143%	9,662	-3.582%
2024-06-20	34.9000	35.0000	34.6600	34.8500	+0.057%	25,877	-3.443%
2024-06-19	34.8600	34.9900	34.7900	34.8300	-0.172%	2,246	-3.388%
2024-06-18	35.2000	35.2000	34.8800	34.8900	+0.403%	6,327	-3.554%
2024-06-17	34.8800	34.8800	34.6600	34.7500	+0.144%	10,594	-3.165%
2024-06-14	34.9100	34.9100	34.6600	34.7000	-0.914%	14,159	-3.026%
2024-06-13	35.4100	35.4400	35.0600	35.0200	-0.398%	15,525	-3.912%
2024-06-12	34.8000	35.2900	34.8000	35.1600	+1.913%	43,326	-4.295%
2024-06-11	34.6600	34.6600	34.4200	34.5000	-0.289%	6,958	-2.464%
2024-06-10	34.1600	34.6000	34.1300	34.6000	+1.496%	11,192	-2.746%
2024-06-07	34.2300	34.3500	34.0000	34.0900	-0.525%	4,945	-1.291%
2024-06-06	34.1000	34.2800	34.0800	34.2700	+1.211%	10,251	-1.809%
2024-06-05	33.4700	33.8500	33.4700	33.8600	+1.014%	10,607	-0.620%
2024-06-04	33.4600	33.6000	33.3400	33.5200	-0.623%	12,286	+0.388%
2024-06-03	34.2100	34.3400	33.7300	33.7300	+0.327%	46,905	-0.237%
2024-05-31	34.0500	34.2300	33.6200	33.6200	-1.753%	33,812	+0.089%
2024-05-30	34.9000	34.9000	34.2200	34.2200	-2.145%	22,695	-1.666%
2024-05-29	34.9400	34.9900	34.7300	34.9700	-1.075%	10,833	-3.775%
2024-05-28	35.6100	35.6300	35.1500	35.3500	-0.646%	9,891	-4.809%
2024-05-24	35.4000	35.4500	35.2900	35.5800	+0.084%	11,860	-5.424%
2024-05-23	35.9900	35.9900	35.3800	35.5500	-0.364%	17,223	-5.345%
2024-05-22	35.6000	35.7400	35.5300	35.6800	+0.084%	22,078	-5.689%
2024-05-21	35.6300	35.6900	35.6000	35.6500	-0.502%	20,203	-5.610%
2024-05-20	35.8100	35.8300	35.8100	35.8300	+0.112%	1,505	-6.084%
2024-05-17	35.7800	35.9100	35.7100	35.7900	-0.611%	10,662	-5.979%
2024-05-16	36.1600	36.1600	35.7200	36.0100	+0.868%	81,617	-6.554%
2024-05-15	35.5300	35.7100	35.3500	35.7000	+0.962%	56,376	-5.742%
2024-05-14	35.2800	35.4700	35.2600	35.3600	+0.741%	21,949	-4.836%
2024-05-13	34.8600	35.2000	34.8500	35.1000	+0.458%	20,268	-4.131%
2024-05-10	34.7800	35.0500	34.7300	34.9400	+0.576%	6,279	-3.692%
2024-05-09	34.6800	34.7600	34.6300	34.7400	+0.202%	2,169	-3.138%
2024-05-08	34.9300	34.9600	34.6600	34.6700	-0.943%	10,247	-2.942%
2024-05-07	34.9600	35.1300	34.9300	35.0000	+1.302%	72,815	-3.857%
2024-05-02	34.7300	34.8000	34.3200	34.5500	-98.751%	9,462	-2.605%
2024-05-01	2,739.0000	2,767.0000	2,739.0000	2,767.0000	+7,892.490%	7,526	-98.784%
2024-04-30	34.8600	34.9100	34.6200	34.6200	-1.283%	5,060	-2.802%
2024-04-29	35.1600	35.2400	35.0300	35.0700	-0.085%	14,299	-4.049%
2024-04-26	34.5300	35.1000	34.5300	35.1000	+2.005%	8,008	-4.131%
2024-04-25	34.9000	34.9300	34.2200	34.4100	-0.893%	271,026	-2.209%
2024-04-24	34.6200	34.9800	34.6200	34.7200	+0.289%	257,387	-3.082%
2024-04-23	33.9900	34.6900	33.9700	34.6200	+2.974%	19,993	-2.802%
2024-04-22	33.7600	33.8000	33.5200	33.6200	-0.059%	14,753	+0.089%
2024-04-19	33.7400	33.8300	33.5600	33.6400	-1.117%	26,209	+0.030%
2024-04-18	33.8800	34.0500	33.7000	34.0200	+0.413%	17,055	-1.088%
2024-04-17	34.0500	34.2200	33.9700	33.8800	-0.718%	29,078	-0.679%
2024-04-16	34.0000	34.1250	33.9100	34.1250	-1.671%	14,131	-1.392%
2024-04-15	35.2300	35.4100	34.7050	34.7050	-1.637%	6,549	-3.040%
2024-04-12	35.6750	35.7400	35.2750	35.2825	-0.226%	6,566	-4.627%
2024-04-11	35.5800	35.6750	35.3350	35.3625	-0.071%	10,708	-4.843%
2024-04-10	35.9400	36.0200	35.1950	35.3875	-0.820%	11,688	-4.910%
2024-04-09	35.5400	35.8750	35.5150	35.6800	+0.225%	11,662	-5.689%
2024-04-08	35.4600	35.6500	35.3900	35.6000	+0.275%	23,642	-5.478%
2024-04-05	35.3400	35.5100	35.2250	35.5025	-1.628%	12,456	-5.218%
2024-04-04	35.8700	36.1800	35.8700	36.0900	+0.585%	25,521	-6.761%
2024-04-03	35.6500	35.9150	35.5000	35.8800	+0.787%	30,251	-6.215%
2024-04-02	35.9400	36.1450	35.3500	35.6000	-1.773%	34,520	-5.478%
2024-03-28	35.8100	36.2300	35.7950	36.2425	+1.229%	4,717	-7.153%
2024-03-27	35.9500	36.1450	35.6700	35.8025	-0.618%	28,474	-6.012%
2024-03-26	35.9750	36.0900	35.8500	36.0250	+0.334%	16,167	-6.593%
2024-03-25	36.0600	36.0600	35.8800	35.9050	-0.388%	21,722	-6.280%
2024-03-22	36.5150	36.5150	36.0000	36.0450	-1.932%	23,700	-6.644%
2024-03-21	36.8700	36.8700	36.3600	36.7550	+2.496%	79,719	-8.448%
2024-03-20	35.6900	35.8600	35.6300	35.8600	+0.589%	225,748	-6.163%
2024-03-19	35.9850	35.9850	35.4250	35.6500	+25.827%	370,984	-5.610%
2024-03-18	28.4400	28.4400	28.2800	28.3325	-21.928%	214,357	+18.768%
2024-03-15	36.8550	36.9200	36.2600	36.2900	-1.359%	7,350	-7.275%
2024-03-14	37.0650	37.4150	36.6850	36.7900	+26.177%	274,746	-8.535%
2024-03-13	29.0750	29.1050	28.9650	29.1575	-21.646%	25,388	+15.408%
2024-03-12	37.2400	37.3400	36.7900	37.2125	+0.561%	42,903	-9.573%
2024-03-11	36.7350	37.0050	36.5200	37.0050	+0.434%	75,481	-9.066%
2024-03-08	36.9200	37.3300	36.8450	36.8450	+28.079%	40,977	-8.671%
2024-03-07	28.8200	28.8600	28.8000	28.7675	-0.113%	11,788	+16.972%
2024-03-06	29.4100	29.4100	28.7800	28.8000	+1.713%	11,734	+16.840%
2024-03-05	29.0100	29.0100	28.2300	28.3150	-23.566%	11,802	+18.842%
2024-03-04	37.1500	37.1850	36.9750	37.0450	+26.845%	70,590	-9.165%
2024-03-01	29.1850	29.1850	29.1750	29.2050	+0.051%	5,230	+15.220%
2024-02-29	29.2300	29.2800	29.2300	29.1900	-19.742%	9,809	+15.279%
2024-02-28	36.5850	36.5850	36.2650	36.3700	+25.870%	11,416	-7.479%
2024-02-27	29.0250	29.0300	29.0250	28.8950	+0.539%	16,744	+16.456%
2024-02-26	28.3700	28.7600	28.3700	28.7400	+1.385%	11,481	+17.084%
2024-02-23	28.1950	28.3150	28.1600	28.3475	+0.479%	12,060	+18.705%
2024-02-22	28.0600	28.2000	28.0600	28.2125	-18.836%	48,125	+19.273%
2024-02-21	35.4050	35.6200	34.4100	34.7600	-5.260%	35,632	-3.193%
2024-02-20	37.1100	37.1100	36.3700	36.6900	-1.238%	15,299	-8.286%
2024-02-19	37.1500	37.2000	37.1050	37.1500	-0.215%	6,019	-9.421%
2024-02-16	37.5050	37.5950	37.0200	37.2300	+25.122%	3,931	-9.616%
2024-02-15	30.0250	30.0550	29.7550	29.7550	-0.084%	3,327	+13.090%
2024-02-14	29.7250	29.7800	29.7150	29.7800	+0.847%	5,461	+12.995%
2024-02-13	29.4700	29.5300	29.4700	29.5300	-1.926%	9,724	+13.952%
2024-02-12	30.0700	30.2300	30.0700	30.1100	-20.784%	13,559	+11.757%
2024-02-09	37.7000	38.1450	37.6650	38.0100	+29.165%	43,226	-11.471%
2024-02-08	29.1650	29.4700	29.0800	29.4275	+0.900%	5,743	+14.349%
2024-02-07	28.9550	29.2700	28.8300	29.1650	+1.691%	6,419	+15.378%
2024-02-06	28.7400	28.7800	28.6600	28.6800	-19.899%	11,684	+17.329%
2024-02-05	36.2550	36.3050	35.6000	35.8050	+24.952%	33,971	-6.019%
2024-02-02	28.5600	28.6800	28.5350	28.6550	-20.480%	21,025	+17.432%
2024-02-01	36.0700	36.2650	35.9750	36.0350	+26.683%	33,364	-6.619%
2024-01-31	28.7900	28.8800	28.3700	28.4450	-22.672%	10,799	+18.298%
2024-01-30	36.7050	37.2750	36.7050	36.7850	+0.478%	14,144	-8.522%
2024-01-29	36.3300	36.6550	36.3150	36.6100	+27.494%	9,236	-8.085%
2024-01-26	28.5600	28.7300	28.4100	28.7150	-21.533%	5,970	+17.186%
2024-01-25	36.4400	36.6800	36.3350	36.5950	+27.575%	5,416	-8.048%
2024-01-23	28.7300	28.8000	28.7300	28.6850	-21.438%	6,569	+17.309%
2024-01-22	36.0450	36.5100	36.0150	36.5125	+2.751%	37,573	-7.840%
2024-01-19	35.6500	35.8600	35.4750	35.5350	+0.169%	33,021	-5.305%
2024-01-18	35.0700	35.4650	35.0700	35.4750	+28.207%	13,182	-5.144%
2024-01-17	27.6700	27.7600	27.5100	27.6700	-22.078%	13,618	+21.612%
2024-01-16	35.3350	35.5300	35.1250	35.5100	+27.276%	18,667	-5.238%
2024-01-15	27.9250	27.9300	27.8550	27.9000	-21.502%	3,372	+20.609%
2024-01-12	35.4000	35.7600	35.1550	35.5425	+29.481%	14,981	-5.325%
2024-01-11	27.4850	27.6050	27.4500	27.4500	+0.984%	5,847	+22.587%
2024-01-10	27.1400	27.1400	27.0700	27.1825	+0.807%	5,377	+23.793%
2024-01-09	26.6750	26.9500	26.6200	26.9650	-19.771%	9,072	+24.791%
2024-01-08	33.0400	33.6700	33.0150	33.6100	+29.170%	10,632	+0.119%
2024-01-05	26.0600	26.0900	26.0600	26.0200	-21.967%	11,850	+29.324%
2024-01-04	33.5100	33.5150	33.2850	33.3450	-0.633%	3,437	+0.915%
2024-01-03	34.1950	34.1950	33.4900	33.5575	-1.316%	65,379	+0.276%
2024-01-02	34.8350	34.8350	33.7350	34.0050	+24.162%	27,476	-1.044%
2023-12-29	28.0500	28.0500	27.2600	27.3875	-0.046%	2,201	+22.866%
2023-12-28	27.4100	27.4350	27.3500	27.4000	+0.137%	8,283	+22.810%
2023-12-27	27.5350	27.5350	27.2800	27.3625	-21.327%	6,468	+22.979%
2023-12-22	34.6650	34.7850	34.6650	34.7800	+27.399%	45,250	-3.249%
2023-12-21	27.5600	27.5600	27.2450	27.3000	-1.613%	8,544	+23.260%
2023-12-20	27.4950	27.4950	27.4950	27.7475	+0.918%	2,535	+21.272%
2023-12-19	27.5800	27.5800	27.5050	27.4950	+0.055%	6,563	+22.386%
2023-12-18	27.4500	27.4500	27.4400	27.4800	-21.125%	2,190	+22.453%
2023-12-15	34.5900	34.8400	34.4200	34.8400	+29.867%	22,561	-3.416%
2023-12-14	27.2950	27.3100	26.8750	26.8275	-0.371%	16,292	+25.431%
2023-12-13	26.9600	27.0350	26.9600	26.9275	+0.102%	10,252	+24.965%
2023-12-12	26.6300	26.8900	26.6300	26.9000	+1.817%	6,689	+25.093%
2023-12-11	26.1850	26.5150	26.1850	26.4200	+1.197%	7,219	+27.366%
2023-12-08	25.9600	25.9600	25.9500	26.1075	-19.854%	1,655	+28.890%
2023-12-07	32.5950	32.7350	32.4100	32.5750	+24.368%	90,991	+3.300%
2023-12-06	26.1100	26.2850	26.1100	26.1925	-19.519%	8,149	+28.472%
2023-12-05	32.5800	32.6900	32.4950	32.5450	+0.308%	8,714	+3.395%
2023-12-04	32.4550	32.6800	32.3950	32.4450	+27.535%	29,831	+3.714%
2023-12-01	25.4750	25.4750	25.3900	25.4400	+0.543%	7,196	+32.272%
2023-11-30	25.4500	25.4850	25.2750	25.3025	-0.049%	5,671	+32.991%
2023-11-29	24.8950	25.3550	24.8900	25.3150	+1.585%	13,737	+32.925%
2023-11-28	24.8100	24.9500	24.8100	24.9200	-0.110%	6,884	+35.032%
2023-11-27	24.8800	24.9600	24.8800	24.9475	-20.638%	2,911	+34.883%
2023-11-24	31.0700	31.4450	31.0700	31.4350	+26.194%	183,802	+7.046%
2023-11-23	25.0300	25.0300	24.9100	24.9100	-20.770%	2,638	+35.086%
2023-11-22	31.2150	31.4450	31.2150	31.4400	+0.907%	20,072	+7.029%
2023-11-21	31.2200	31.2950	31.0850	31.1575	-0.048%	25,678	+8.000%
2023-11-20	30.7700	31.1850	30.7700	31.1725	+1.152%	32,235	+7.948%
2023-11-17	30.5950	30.8850	30.5800	30.8175	+1.457%	24,935	+9.191%
2023-11-16	30.5850	30.6700	30.4400	30.3750	+21.427%	44,110	+10.782%
2023-11-15	24.9400	25.0950	24.9400	25.0150	-18.993%	12,217	+34.519%
2023-11-14	30.2700	30.8300	30.1650	30.8800	+25.695%	47,121	+8.970%
2023-11-13	24.5000	24.5100	24.4800	24.5675	-17.531%	2,665	+36.970%
2023-11-10	29.6400	29.8300	29.4450	29.7900	+22.517%	6,304	+12.957%
2023-11-09	24.1150	24.2200	24.1150	24.3150	-17.813%	3,065	+38.392%
2023-11-08	29.6650	29.7300	29.5750	29.5850	+22.772%	9,196	+13.740%
2023-11-07	23.7350	24.1900	23.7100	24.0975	+2.499%	4,933	+39.641%
2023-11-06	23.7700	23.7700	23.4750	23.5100	-19.672%	5,708	+43.131%
2023-11-03	28.7650	29.2350	28.4150	29.2675	+23.206%	17,322	+14.974%
2023-11-02	23.6700	23.9100	23.6650	23.7550	+0.678%	5,463	+41.654%
2023-11-01	23.5600	23.6600	23.5450	23.5950	-0.159%	2,970	+42.615%
2023-10-31	23.2250	23.6750	23.2250	23.6325	-16.567%	4,993	+42.389%
2023-10-30	28.4700	28.4700	28.1650	28.3250	-0.649%	7,089	+18.800%
2023-10-27	28.4350	28.5550	28.2450	28.5100	+21.604%	8,016	+18.029%
2023-10-26	23.5050	23.5150	23.1250	23.4450	-1.502%	6,283	+43.527%
2023-10-25	23.8700	23.9000	23.7700	23.8025	-18.050%	4,168	+41.372%
2023-10-24	28.8900	29.2350	28.8250	29.0450	+23.268%	31,185	+15.855%
2023-10-23	23.7200	23.7200	23.4500	23.5625	-18.490%	5,681	+42.812%
2023-10-20	29.5050	29.5550	28.9850	28.9075	-3.271%	11,039	+16.406%
2023-10-19	29.8850	30.0900	29.7550	29.8850	-0.797%	5,497	+12.598%
2023-10-18	30.1400	30.2900	29.9450	30.1250	-0.676%	173,402	+11.701%
2023-10-17	30.2100	30.3850	29.8600	30.3300	+22.794%	197,262	+10.946%
2023-10-16	24.6650	24.7650	24.6650	24.7000	+1.396%	4,028	+36.235%
2023-10-13	24.4150	24.4800	24.4150	24.3600	-18.922%	3,026	+38.136%
2023-10-12	30.3550	30.3650	30.0250	30.0450	-0.216%	25,923	+11.999%
2023-10-11	30.0900	30.2300	30.0900	30.1100	+22.361%	13,114	+11.757%
2023-10-10	24.5950	24.5950	24.5950	24.6075	-16.937%	6,019	+36.747%
2023-10-09	29.4800	29.5550	29.4800	29.6250	+0.765%	12,125	+13.586%
2023-10-06	28.8350	29.4000	28.7450	29.4000	+3.095%	709,602	+14.456%
2023-10-05	28.9450	28.9450	28.6800	28.5175	+19.985%	6,834	+17.998%
2023-10-04	23.6800	23.8400	23.6800	23.7675	-1.051%	3,269	+41.580%
2023-10-03	24.2750	24.2750	24.0850	24.0200	-1.426%	5,793	+40.092%
2023-10-02	24.1500	24.1500	24.1500	24.3675	+0.911%	66,520	+38.094%
2023-09-29	24.1200	24.1200	24.1200	24.1475	-17.338%	8,143	+39.352%
2023-09-28	28.8700	29.1000	28.8700	29.2125	+22.024%	5,391	+15.190%
2023-09-27	23.8850	23.9600	23.8850	23.9400	+0.853%	165,785	+40.560%
2023-09-26	23.8450	23.8450	23.7950	23.7375	-18.700%	3,422	+41.759%
2023-09-25	29.3850	29.3850	29.2350	29.1975	+21.682%	10,501	+15.250%
2023-09-22	23.9500	24.0150	23.8350	23.9950	+0.640%	4,972	+40.238%
2023-09-21	24.0100	24.1050	23.8550	23.8425	-1.109%	9,788	+41.135%
2023-09-20	24.0500	24.1700	24.0050	24.1100	-18.650%	4,755	+39.569%
2023-09-19	29.8800	29.8800	29.5500	29.6375	-0.803%	2,284	+13.539%
2023-09-15	30.2650	30.4300	29.9450	29.8775	+22.286%	1,127	+12.627%
2023-09-14	24.2500	24.3850	24.2500	24.4325	+0.805%	5,406	+37.726%
2023-09-13	24.3650	24.3650	24.3650	24.2375	-20.147%	4,428	+38.834%
2023-09-12	30.6700	30.6700	30.4250	30.3525	+24.600%	30,899	+10.864%
2023-09-11	24.2600	24.2600	24.2600	24.3600	-19.743%	670	+38.136%
2023-09-08	30.4000	30.4850	30.2300	30.3525	+0.273%	8,379	+10.864%
2023-09-07	30.4550	30.5050	30.1150	30.2700	-0.648%	17,959	+11.166%
2023-09-06	30.5050	30.5500	30.3150	30.4675	-0.335%	5,105	+10.446%
2023-09-05	30.3650	30.5050	30.3650	30.5700	+0.394%	21,510	+10.075%
2023-09-04	30.5650	30.6100	30.3900	30.4500	-0.409%	878	+10.509%
2023-09-01	30.4600	30.6300	30.4600	30.5750	+0.353%	1,952	+10.057%
2023-08-31	30.1300	30.4800	30.1050	30.4675	+1.821%	6,945	+10.446%
2023-08-30	29.8350	29.9800	29.7950	29.9225	+0.749%	4,275	+12.457%
2023-08-29	29.4800	29.7900	29.2650	29.7000	+28.321%	2,225	+13.300%
2023-08-25	23.1200	23.1250	23.1200	23.1450	-20.457%	1,197	+45.388%
2023-08-22	29.0900	29.2750	29.0000	29.0975	+1.024%	4,934	+15.646%
2023-08-21	28.8150	28.9750	28.8050	28.8025	+29.712%	11,580	+16.830%
2023-08-18	22.2400	22.2550	22.2400	22.2050	-0.560%	6,716	+51.542%
2023-08-17	22.5600	22.6450	22.3000	22.3300	-23.370%	11,856	+50.694%
2023-08-15	29.3700	29.3700	29.1500	29.1400	-0.588%	961	+15.477%
2023-08-14	29.1200	29.1950	29.0550	29.3125	+0.162%	10,767	+14.797%
2023-08-10	29.2050	29.4250	29.2050	29.2650	+1.395%	3,649	+14.984%
2023-08-09	28.8800	29.1150	28.8600	28.8625	+0.619%	2,981	+16.587%
2023-08-08	29.0700	29.0900	28.6750	28.6850	-2.307%	4,681	+17.309%
2023-08-04	29.4150	29.4150	29.2900	29.3625	-1.402%	484	+14.602%
2023-08-02	30.1950	30.5750	29.9650	29.7800	-0.501%	2,381	+12.995%
2023-07-28	29.8100	30.0700	29.7650	29.9300	-0.746%	1,656	+12.429%
2023-07-27	30.3350	30.3350	30.1800	30.1550	+0.651%	13,781	+11.590%
2023-07-26	29.9800	29.9800	29.9350	29.9600	+29.110%	4,965	+12.316%
2023-07-25	23.1150	23.1700	23.1150	23.2050	+0.771%	4,721	+45.012%
2023-07-24	22.9900	22.9900	22.9900	23.0275	-22.525%	2,863	+46.130%
2023-07-21	29.3350	29.8600	29.3350	29.7225	+0.093%	7,876	+13.214%
2023-07-20	29.9800	30.0900	29.6500	29.6950	+29.489%	1,356	+13.319%
2023-07-18	22.9800	22.9800	22.9800	22.9325	-22.916%	18,681	+46.735%
2023-07-17	29.3700	29.7650	29.3350	29.7500	+0.413%	7,849	+13.109%
2023-07-14	29.5450	29.6300	29.5050	29.6275	+31.269%	4,672	+13.577%
2023-07-13	22.3650	22.3650	22.3650	22.5700	-22.719%	4,822	+49.092%
2023-07-12	29.4900	29.6000	29.3650	29.2050	+28.614%	17,666	+15.220%
2023-07-11	22.7700	22.7700	22.6450	22.7075	-21.325%	3,628	+48.189%
2023-07-07	28.7000	28.8600	28.6600	28.8625	+27.837%	8,325	+16.587%
2023-07-06	22.7850	22.7850	22.5350	22.5775	-1.505%	4,840	+49.042%
2023-07-05	22.9450	22.9550	22.9450	22.9225	-21.492%	4,085	+46.799%
2023-07-04	29.3350	29.3350	29.1500	29.1975	+26.863%	6,225	+15.250%
2023-07-03	23.0550	23.0550	22.9700	23.0150	-21.624%	6,374	+46.209%
2023-06-30	29.2350	29.4550	29.1600	29.3650	+1.302%	15,013	+14.592%
2023-06-29	28.9250	29.0050	28.9250	28.9875	+0.355%	2,078	+16.085%
2023-06-28	28.7150	29.0050	28.7150	28.8850	+29.095%	17,944	+16.496%
2023-06-27	22.3300	22.3300	22.3300	22.3750	-21.270%	4,664	+50.391%
2023-06-26	28.2900	28.5050	28.2900	28.4200	+27.630%	2,569	+18.403%
2023-06-23	22.5400	22.5400	22.5400	22.2675	-22.216%	11,043	+51.117%
2023-06-22	28.6250	28.6850	28.5700	28.6275	-0.183%	2,312	+17.544%
2023-06-21	29.0250	29.1100	28.5950	28.6800	+25.969%	7,943	+17.329%
2023-06-20	23.0250	23.0250	23.0250	22.7675	-0.828%	887	+47.798%
2023-06-19	22.8500	23.0250	22.8500	22.9575	-22.237%	2,073	+46.575%
2023-06-16	29.3550	29.7600	29.3550	29.5225	+0.794%	3,772	+13.981%
2023-06-15	29.0250	29.2900	28.9350	29.2900	+27.764%	27,824	+14.886%
2023-06-14	23.0750	23.0750	23.0750	22.9250	-0.218%	6,383	+46.783%
2023-06-13	22.9050	22.9050	22.8800	22.9750	+1.234%	282,009	+46.464%
2023-06-12	22.4850	22.7050	22.4350	22.6950	-19.177%	4,597	+48.271%
2023-06-09	27.9800	28.3900	27.9000	28.0800	-0.399%	26,440	+19.836%
2023-06-08	27.8250	27.9300	27.8000	28.1925	+24.759%	7,212	+19.358%
2023-06-07	22.6800	22.6800	22.6800	22.5975	-20.249%	2,801	+48.910%
2023-06-06	28.3800	28.4050	28.2800	28.3350	-0.159%	5,894	+18.758%
2023-06-05	28.4400	28.5250	28.1550	28.3800	+0.071%	20,985	+18.569%
2023-06-02	27.9800	28.1850	27.9800	28.3600	+26.171%	2,284	+18.653%
2023-06-01	22.4850	22.5750	22.3100	22.4775	-20.420%	3,069	+49.705%
2023-05-31	28.1250	28.4300	28.0400	28.2450	-0.309%	16,656	+19.136%
2023-05-30	28.0300	28.6950	28.0300	28.3325	+0.863%	6,373	+18.768%
2023-05-26	27.3700	28.1050	27.3200	28.0900	+3.035%	29,320	+19.794%
2023-05-25	27.3150	27.3800	27.1450	27.2625	+0.935%	25,553	+23.430%
2023-05-24	27.0250	27.1100	26.9300	27.0100	+22.912%	10,155	+24.583%
2023-05-23	22.0000	22.0050	22.0000	21.9750	+0.114%	1,325	+53.129%
2023-05-22	21.7250	21.8850	21.7250	21.9500	-18.659%	32,835	+53.303%
2023-05-19	26.8700	27.0900	26.8250	26.9850	+25.439%	39,284	+24.699%
2023-05-18	21.3500	21.3500	21.3500	21.5125	-18.482%	5,093	+56.421%
2023-05-17	26.2700	26.3550	26.1800	26.3900	+0.783%	10,394	+27.510%
2023-05-16	26.3200	26.4450	26.2350	26.1850	-0.248%	101,332	+28.509%
2023-05-15	26.2000	26.2550	26.1050	26.2500	+25.824%	9,322	+28.190%
2023-05-12	20.9500	20.9500	20.9500	20.8625	+0.096%	651	+61.294%
2023-05-11	20.9850	20.9850	20.8100	20.8425	-20.683%	11,870	+61.449%
2023-05-10	25.9350	26.3050	25.8300	26.2775	+1.223%	7,870	+28.056%
2023-05-09	25.9500	25.9850	25.8150	25.9600	+28.722%	25,399	+29.622%
2023-05-05	19.8200	20.1500	19.8200	20.1675	-18.908%	6,655	+66.853%
2023-05-04	24.9650	24.9700	24.7400	24.8700	+24.768%	40,568	+35.304%
2023-05-03	19.9800	20.0300	19.9460	19.9330	-19.665%	20,812	+68.816%
2023-05-02	25.4900	25.6050	24.8850	24.8125	-2.438%	18,967	+35.617%
2023-04-28	25.5050	25.6050	25.2600	25.4325	-0.887%	11,637	+32.311%
2023-04-27	25.6150	25.7250	25.6050	25.6600	-0.194%	6,495	+31.138%
2023-04-26	25.6100	25.8450	25.5400	25.7100	+23.487%	20,590	+30.883%
2023-04-25	21.0250	21.0250	20.8300	20.8200	-2.185%	25,006	+61.623%
2023-04-24	21.2850	21.2850	21.2850	21.2850	-1.333%	4,355	+58.093%
2023-04-21	21.4600	21.4600	21.4600	21.5725	-19.430%	5,245	+55.986%
2023-04-20	26.9350	26.9350	26.5800	26.7750	-0.224%	79,645	+25.677%
2023-04-19	27.1150	27.1850	26.9150	26.8350	-1.820%	11,305	+25.396%
2023-04-18	27.2400	27.4500	27.2400	27.3325	+0.238%	4,867	+23.114%
2023-04-17	27.3750	27.3750	27.2150	27.2675	+0.692%	7,902	+23.407%
2023-04-14	27.3800	27.3900	27.1850	27.0800	-1.087%	45,088	+24.261%
2023-04-13	26.6400	27.3950	26.6400	27.3775	+25.054%	95,268	+22.911%
2023-04-12	21.8550	21.8550	21.8550	21.8925	+0.899%	2,582	+53.706%
2023-04-11	21.8650	21.8650	21.8400	21.6975	-19.092%	5,271	+55.087%
2023-04-05	27.4350	27.4350	26.8200	26.8175	+22.510%	61,246	+25.478%
2023-04-04	22.0300	22.0300	22.0300	21.8900	-19.751%	6,118	+53.723%
2023-04-03	27.4000	27.5750	27.2650	27.2775	-0.365%	10,905	+23.362%
2023-03-31	27.0200	27.3850	26.8300	27.3775	+1.426%	13,349	+22.911%
2023-03-30	26.8500	27.0550	26.8350	26.9925	+1.352%	15,049	+24.664%
2023-03-27	26.6650	26.7400	26.5300	26.6325	+0.928%	21,565	+26.349%
2023-03-24	26.5650	26.5650	26.3550	26.3875	-1.695%	3,000	+27.523%
2023-03-23	26.5300	26.8950	26.4450	26.8425	+23.329%	26,712	+25.361%
2023-03-22	21.7250	21.7250	21.6150	21.7650	-0.798%	5,048	+54.606%
2023-03-21	21.6950	21.9400	21.6300	21.9400	-16.411%	6,428	+53.373%
2023-03-20	26.0400	26.3800	26.0400	26.2475	+0.315%	23,444	+28.203%
2023-03-17	26.5250	26.5250	26.1200	26.1650	+20.799%	13,952	+28.607%
2023-03-16	21.5900	21.6950	21.5900	21.6600	+1.014%	2,909	+55.355%
2023-03-15	21.4600	21.4850	21.4400	21.4425	-0.383%	44,135	+56.931%
2023-03-14	21.5000	21.5000	21.5000	21.5250	-16.456%	3,192	+56.330%
2023-03-13	26.3100	26.3100	25.3850	25.7650	+18.134%	105,370	+30.604%
2023-03-10	21.9550	21.9550	21.5200	21.8100	-3.399%	5,139	+54.287%
2023-03-09	22.6450	22.6450	22.5600	22.5775	-16.341%	4,882	+49.042%
2023-03-08	27.0100	27.1850	26.8300	26.9875	-0.240%	15,659	+24.687%
2023-03-07	27.3050	27.4250	27.1200	27.0525	+18.651%	11,586	+24.388%
2023-03-06	22.7650	22.8600	22.7650	22.8000	-15.999%	4,083	+47.588%
2023-03-03	26.8400	27.1750	26.8050	27.1425	+21.975%	33,538	+23.975%
2023-03-02	22.0200	22.2400	22.0200	22.2525	+0.987%	3,508	+51.219%
2023-03-01	22.0750	22.1650	22.0750	22.0350	-17.193%	10,700	+52.712%
2023-02-28	26.4550	26.7350	26.4550	26.6100	-0.663%	14,021	+26.456%
2023-02-27	26.8650	26.9750	26.6850	26.7875	+0.800%	29,325	+25.618%
2023-02-24	26.8900	26.8900	26.4650	26.5750	-0.291%	7,244	+26.623%
2023-02-23	27.0200	27.1000	26.6950	26.6525	+19.384%	9,600	+26.255%
2023-02-22	22.2500	22.3500	22.2500	22.3250	-16.024%	11,481	+50.728%
2023-02-21	26.9500	26.9500	26.7100	26.5850	+18.710%	16,083	+26.575%
2023-02-20	22.4500	22.4500	22.4300	22.3950	+0.022%	3,802	+50.257%
2023-02-17	22.6550	22.6550	22.3750	22.3900	-18.589%	3,053	+50.290%
2023-02-16	27.5350	27.8200	27.1250	27.5025	+0.567%	11,234	+22.353%
2023-02-15	27.0250	27.3750	26.9800	27.3475	+0.774%	5,198	+23.046%
2023-02-14	27.0250	27.4200	27.0250	27.1375	+0.333%	3,803	+23.998%
2023-02-13	26.8400	26.9150	26.6100	27.0475	+22.692%	5,731	+24.411%
2023-02-10	22.3050	22.3100	22.0950	22.0450	-1.143%	5,828	+52.642%
2023-02-09	22.3750	22.3750	22.3500	22.3000	-0.391%	3,701	+50.897%
2023-02-08	22.4850	22.5800	22.4850	22.3875	+0.505%	19,618	+50.307%
2023-02-06	22.1650	22.2600	22.0300	22.2750	-18.039%	32,062	+51.066%
2023-02-03	27.2950	27.3650	26.8700	27.1775	-0.812%	19,661	+23.816%
2023-02-02	26.7000	27.5050	26.7000	27.4000	+28.881%	62,979	+22.810%
2023-02-01	21.1000	21.1000	21.0200	21.2600	+1.954%	1,595	+58.278%
2023-01-30	20.8600	20.8600	20.8600	20.8525	-19.705%	1,205	+61.372%
2023-01-27	26.1000	26.1000	25.8950	25.9700	+1.198%	14,477	+29.573%
2023-01-26	25.6950	25.7750	25.5150	25.6625	+25.951%	7,630	+31.125%
2023-01-25	20.6100	20.6100	20.3500	20.3750	-2.173%	8,476	+65.153%
2023-01-24	20.7700	20.8300	20.7700	20.8275	+0.933%	6,770	+61.565%
2023-01-23	20.3400	20.6850	20.3400	20.6350	-17.261%	5,271	+63.072%
2023-01-20	24.7650	24.8500	24.5450	24.9400	+25.390%	9,044	+34.924%
2023-01-19	20.0400	20.0400	19.9700	19.8900	-20.836%	5,826	+69.180%
2023-01-18	25.3550	25.5950	25.1650	25.1250	+0.359%	17,431	+33.930%

.dark-mode .rC0VzQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rC0VzQ{ color: #333333; background-color: white; border: 2px solid #333333; }CIBRFIRSTTRUSTNASDAQCYBERSECURITYUCITSstock LSE

CIBR
FIRSTTRUSTNASDAQCYBERSECURITYUCITS
stock LSE