Ft Cibr Historical Data - CIBR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Ft Cibr (CIBR)
Ft Cibr (CIBR) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714581000	34.5525	-0.07	-0.19	34.265	34.74	33.99	35759
1714494600	34.62	-0.45	-1.28	34.86	34.9375	34.5525	4984
1714408200	35.07	-0.04	-0.10	35.165	35.425	34.99	4267
1714149000	35.105	0.7	2.03	34.53	35.285	34.4925	8008
1714062600	34.405	-0.31	-0.89	34.9	35.2825	34.2	271026
1713976200	34.715	0.09	0.27	34.615	35.0275	34.61	257387
1713889800	34.6225	1.01	3.00	33.995	34.715	33.94	19893
1713803400	33.615	-0.03	-0.07	33.76	34.035	33.47	14753
1713544200	33.64	-0.39	-1.13	33.745	33.9175	33.4925	26209
1713457800	34.025	0.14	0.41	33.875	34.1	33.542499	15803
1713371400	33.885	-0.24	-0.70	34.05	34.3775	33.8675	29078
1713285000	34.125	-0.58	-1.67	34	34.1675	33.88	14131
1713198600	34.705	-0.58	-1.64	35.23	35.655	34.585	6549
1712939400	35.2825	-0.08	-0.23	35.675	35.8975	35.1775	6370
1712853000	35.3625	-0.03	-0.07	35.58	35.7925	35.235	10708
1712766600	35.3875	-0.29	-0.82	35.94	36.3	35.17	11688
1712680200	35.68	0.08	0.22	35.54	35.94	35.455	11662
1712593800	35.6	0.1	0.27	35.46	35.6975	35.36	13092
1712334600	35.5025	-0.59	-1.63	35.34	35.56	35.19	12456
1712248200	36.09	0.21	0.59	35.87	36.245	35.7025	25521
1712161800	35.88	0.28	0.79	35.65	35.91	35.355	30171
1712075400	35.6	-0.64	-1.77	35.94	36.1325	35.25	34520
1711647000	36.2425	0.44	1.23	35.81	36.2625	35.7275	4487
1711560600	35.8025	-0.22	-0.62	35.95	36.14	35.635	28474
1711474200	36.025	0.12	0.33	35.975	36.19	35.8675	16096
1711387800	35.905	-0.14	-0.39	36.06	36.0675	35.81	21722
1711128600	36.045	-0.71	-1.93	36.515	36.52	35.9875	23700
1711042200	36.755	0.9	2.50	36.87	36.87	36.31	79182
1710955800	35.86	0.21	0.59	35.69	35.92	35.6175	132243
1710869400	35.65	-0.39	-1.09	35.985	35.985	35.3775	184154
1710783000	36.0425	-0.25	-0.68	36.15	36.3175	35.725	6339
1710523800	36.29	-0.5	-1.36	36.855	36.96	36.0725	7284
1710437400	36.79	-0.48	-1.27	37.065	37.5175	36.6975	274746
1710351000	37.265	0.05	0.14	37.14	37.3275	37.04	444898
1710264600	37.2125	0.21	0.56	37.24	37.4	36.305	42903
1710178200	37.005	0.16	0.43	36.735	37.005	36.405	75481
1709919000	36.845	0.1	0.27	36.92	37.4225	36.2275	40977
1709832600	36.745	0.05	0.14	36.49	37.0375	36.42	34363
1709746200	36.6925	0.68	1.87	37.07	37.6375	36.175	31315
1709659800	36.0175	-1.03	-2.77	37.17	37.17	35.84	27186
1709573400	37.045	0.16	0.45	37.15	37.275	36.8675	70421
1709314200	36.88	0.05	0.14	37.03	37.1025	36.585	8636
1709227800	36.83	0.46	1.26	36.69	37.3225	36.5075	28670
1709141400	36.37	-0.3	-0.81	36.585	36.8125	36.1975	11416
1709055000	36.6675	0.2	0.56	36.48	36.95	36.3775	13371
1708968600	36.4625	0.5	1.40	35.975	36.5425	35.86	26174
1708709400	35.96	0.3	0.83	35.74	36.025	35.5975	41667
1708623000	35.6625	0.9	2.60	35.255	35.9075	35.255	20745
1708536600	34.76	-1.93	-5.26	35.405	35.535	34.25	35074
1708450200	36.69	-0.46	-1.24	37.11	37.11	36.34	14876
1708363800	37.15	-0.08	-0.21	37.15	37.24	37.095	5349
1708104600	37.23	-0.22	-0.57	37.505	37.7625	36.4575	3931
1708018200	37.445	0.02	0.07	37.475	38.1525	36.64	8310
1707931800	37.42	0.25	0.66	37.14	37.5725	37.095	27104
1707845400	37.175	-0.88	-2.31	37.845	37.845	35.815	19718
1707759000	38.055	0.05	0.12	38.12	38.1825	37.8275	28999
1707499800	38.01	0.84	2.26	37.7	38.1675	37.1	43226
1707413400	37.17	0.4	1.07	36.69	37.225	36.4675	40509
1707327000	36.775	0.66	1.84	36.57	36.97	36.405	24539
1707240600	36.11	0.31	0.85	35.985	36.465	35.9325	19752
1707154200	35.805	-0.41	-1.13	36.255	36.305	35.5275	33971
1706895000	36.215	0.18	0.50	36.57	36.665	35.9325	6732

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions