Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Rize Circular (CIRC)
Rize Circular (CIRC) Historical

CIRC Rize Circular

416.075

-0.90 (-0.22%)

Jun 14 2024 - Closed

Delayed by 15 minutes

CIRC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	416.075	-0.90	-0.22%	414.30	416.075	414.20	22
Jun 13 2024	416.975	-5.95	-1.41%	416.975	416.975	416.975	0
Jun 12 2024	422.925	3.65	0.87%	422.925	422.925	422.925	0
Jun 11 2024	419.275	-0.95	-0.23%	419.275	419.275	419.275	0
Jun 10 2024	420.225	-3.08	-0.73%	421.10	421.10	420.225	13
Jun 07 2024	423.30	-3.35	-0.79%	423.30	423.30	423.30	0
Jun 06 2024	426.65	0.65	0.15%	428.95	428.95	426.65	20
Jun 05 2024	426.00	0.95	0.22%	426.00	426.00	426.00	0
Jun 04 2024	425.05	-2.93	-0.68%	425.05	425.05	425.05	0
Jun 03 2024	427.975	-1.75	-0.41%	427.975	427.975	427.975	0
May 31 2024	429.725	-1.28	-0.30%	429.725	429.725	429.725	0
May 30 2024	431.00	3.75	0.88%	431.00	431.00	431.00	0
May 29 2024	427.25	-5.98	-1.38%	427.25	427.25	427.25	0
May 28 2024	433.225	-2.65	-0.61%	437.90	437.90	433.225	1
May 24 2024	435.875	-2.28	-0.52%	434.60	435.875	434.60	1,713
May 23 2024	438.15	-2.13	-0.48%	436.45	438.15	436.45	2,485
May 22 2024	440.275	0.35	0.08%	440.275	440.275	440.275	0
May 21 2024	439.925	-4.50	-1.01%	439.25	439.925	439.25	2,724
May 20 2024	444.425	3.15	0.71%	444.85	444.85	444.425	1
May 17 2024	441.275	-4.00	-0.90%	441.275	441.275	441.275	0
May 16 2024	445.275	-1.95	-0.44%	444.60	445.275	444.60	1,366
May 15 2024	447.225	0.33	0.07%	447.225	447.225	447.225	0
May 14 2024	446.90	-2.25	-0.50%	446.90	446.90	446.90	0
May 13 2024	449.15	2.40	0.54%	449.15	449.15	449.15	0
May 10 2024	446.75	1.45	0.33%	446.75	446.75	446.75	0
May 09 2024	445.30	2.30	0.52%	444.40	445.30	444.40	1
May 08 2024	443.00	1.02	0.23%	443.00	443.00	443.00	0
May 07 2024	441.975	7.80	1.80%	441.70	441.975	438.15	7
May 03 2024	434.175	4.43	1.03%	434.175	434.175	434.175	0
May 02 2024	429.75	-1.05	-0.24%	429.75	429.75	429.75	0
May 01 2024	430.80	-2.85	-0.66%	430.80	430.80	430.80	20
Apr 30 2024	433.65	-3.05	-0.70%	433.65	433.65	433.65	0
Apr 29 2024	436.70	-0.60	-0.14%	436.70	436.70	436.70	0
Apr 26 2024	437.30	8.60	2.01%	437.30	437.30	437.30	0
Apr 25 2024	428.70	-5.13	-1.18%	428.70	428.70	428.70	0
Apr 24 2024	433.825	-1.13	-0.26%	437.40	440.95	433.825	8
Apr 23 2024	434.95	0.88	0.20%	437.65	437.65	434.95	1
Apr 22 2024	434.075	2.72	0.63%	434.075	434.075	434.075	0
Apr 19 2024	431.35	0.90	0.21%	431.35	431.35	431.35	0
Apr 18 2024	430.45	2.52	0.59%	430.45	430.45	430.45	0
Apr 17 2024	427.925	-2.53	-0.59%	427.925	427.925	427.925	0
Apr 16 2024	430.45	-5.30	-1.22%	427.50	430.45	427.45	30
Apr 15 2024	435.75	-2.85	-0.65%	441.25	443.65	435.75	25
Apr 12 2024	438.60	0.35	0.08%	444.45	444.75	438.60	123
Apr 11 2024	438.25	-4.60	-1.04%	438.25	438.25	438.25	0
Apr 10 2024	442.85	-0.20	-0.05%	442.85	442.85	442.85	0
Apr 09 2024	443.05	0.23	0.05%	443.05	443.05	443.05	0
Apr 08 2024	442.825	2.10	0.48%	442.80	442.825	442.80	1
Apr 05 2024	440.725	-3.45	-0.78%	440.725	440.725	440.725	0
Apr 04 2024	444.175	1.90	0.43%	439.70	444.175	439.70	1
Apr 03 2024	442.275	-0.48	-0.11%	442.275	442.275	442.275	0
Apr 02 2024	442.75	-6.88	-1.53%	442.75	442.75	442.75	0
Mar 28 2024	449.625	4.68	1.05%	449.625	449.625	449.625	0
Mar 27 2024	444.95	2.82	0.64%	444.95	444.95	444.95	0
Mar 26 2024	442.125	0.35	0.08%	443.40	443.40	442.125	1
Mar 25 2024	441.775	-1.53	-0.34%	441.775	441.775	441.775	0
Mar 22 2024	443.30	-1.38	-0.31%	443.30	443.30	443.30	0
Mar 21 2024	444.675	10.60	2.44%	444.675	444.675	444.675	0
Mar 20 2024	434.075	2.75	0.64%	434.075	434.075	434.075	0
Mar 19 2024	431.325	0.63	0.15%	432.25	432.25	431.325	1
Mar 18 2024	430.70	3.05	0.71%	430.70	430.70	430.70	0

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