UK markets open in 1 hour 5 minutes
NIKKEI 225
38,641.69 -305.24 (-0.78%) HANG SENG
19,237.60 +16.98 (+0.09%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,416.40 -9.50 (-0.39%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,922.04 -1,080.48 (-1.93%)
WisdomTree Energy (AIGE.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 01:17PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 3.8130 | 3.8160 | 3.6917 | 3.8155 | 3.8155 | 307 |
| 20 May 2024 | 3.8370 | 3.8370 | 3.8170 | 3.8370 | 3.8370 | 36 |
| 17 May 2024 | 3.7900 | 3.7900 | 3.7720 | 3.7940 | 3.7940 | 508 |
| 16 May 2024 | 3.7190 | 3.7600 | 3.7080 | 3.7530 | 3.7530 | 147,333 |
| 15 May 2024 | 3.6950 | 3.6950 | 3.6540 | 3.6860 | 3.6860 | 37,179 |
| 14 May 2024 | 3.6529 | 3.7014 | 3.6529 | 3.6800 | 3.6800 | 23,133 |
| 13 May 2024 | 3.6680 | 3.7050 | 3.6680 | 3.6945 | 3.6945 | 3,138 |
| 10 May 2024 | 3.7430 | 3.7430 | 3.7150 | 3.7045 | 3.7045 | 55,271 |
| 09 May 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7155 | 3.7155 | 163 |
| 08 May 2024 | 3.6600 | 3.6610 | 3.6330 | 3.6870 | 3.6870 | 201,693 |
| 07 May 2024 | 3.8718 | 3.8718 | 3.7868 | 3.6600 | 3.6600 | 56 |
| 03 May 2024 | 3.6600 | 3.6600 | 3.6560 | 3.6265 | 3.6265 | 7,377 |
| 02 May 2024 | 3.6570 | 3.6650 | 3.6480 | 3.6450 | 3.6450 | 1,385 |
| 01 May 2024 | 3.6535 | 3.6535 | 3.6535 | 3.6535 | 3.6535 | - |
| 30 Apr 2024 | 3.8080 | 3.8200 | 3.7119 | 3.7685 | 3.7685 | 56,783 |
| 29 Apr 2024 | 3.8020 | 3.8020 | 3.8020 | 3.7915 | 3.7915 | 50 |
| 26 Apr 2024 | 3.8250 | 3.8250 | 3.8110 | 3.8095 | 3.8095 | 2,046 |
| 25 Apr 2024 | 3.7870 | 3.7870 | 3.7640 | 3.7535 | 3.7535 | 46,587 |
| 24 Apr 2024 | 3.7840 | 3.7840 | 3.7840 | 3.7830 | 3.7830 | 6 |
| 23 Apr 2024 | 3.7470 | 3.9972 | 3.7470 | 3.7820 | 3.7820 | 8,274 |
| 22 Apr 2024 | 3.7070 | 3.7200 | 3.7000 | 3.7540 | 3.7540 | 12,474 |
| 19 Apr 2024 | 3.7660 | 3.7660 | 3.7500 | 3.7530 | 3.7530 | 325 |
| 18 Apr 2024 | 3.7660 | 3.7660 | 3.7660 | 3.7530 | 3.7530 | 4 |
| 17 Apr 2024 | 3.8320 | 3.8320 | 3.8000 | 3.8050 | 3.8050 | 6,937 |
| 16 Apr 2024 | 3.8320 | 3.9032 | 3.8320 | 3.8445 | 3.8445 | 6 |
| 15 Apr 2024 | 3.8610 | 3.8610 | 3.8250 | 3.8275 | 3.8275 | 20,762 |
| 12 Apr 2024 | 3.9230 | 3.9310 | 3.9190 | 3.9135 | 3.9135 | 5,359 |
| 11 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8575 | 3.8575 | 31,295 |
| 10 Apr 2024 | 3.8660 | 3.8890 | 3.8600 | 3.8555 | 3.8555 | 74,973 |
| 09 Apr 2024 | 3.8980 | 3.8980 | 3.8565 | 3.8775 | 3.8775 | 116 |
| 08 Apr 2024 | 3.8360 | 3.8740 | 3.8360 | 3.8695 | 3.8695 | 24,735 |
| 05 Apr 2024 | 3.9210 | 3.9210 | 3.9210 | 3.9190 | 3.9190 | 3,240 |
| 04 Apr 2024 | 3.8610 | 3.8650 | 3.8610 | 3.8400 | 3.8400 | 18,000 |
| 03 Apr 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 02 Apr 2024 | 3.7335 | 3.7335 | 3.7217 | 3.8525 | 3.8525 | 36 |
| 28 Mar 2024 | 3.6820 | 3.7140 | 3.6810 | 3.7205 | 3.7205 | 625 |
| 27 Mar 2024 | 3.6860 | 3.6860 | 3.6790 | 3.6810 | 3.6810 | 4,614 |
| 26 Mar 2024 | 3.7494 | 3.7494 | 3.7390 | 3.7250 | 3.7250 | 227 |
| 25 Mar 2024 | 3.7455 | 3.7455 | 3.7455 | 3.7455 | 3.7455 | - |
| 22 Mar 2024 | 3.7105 | 3.7105 | 3.7105 | 3.7105 | 3.7105 | - |
| 21 Mar 2024 | 3.7050 | 3.7050 | 3.6940 | 3.7130 | 3.7130 | 5,222 |
| 20 Mar 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7375 | 3.7375 | 7,032 |
| 19 Mar 2024 | 3.7076 | 3.7076 | 3.6624 | 3.7940 | 3.7940 | 32 |
| 18 Mar 2024 | 3.7660 | 3.7660 | 3.7660 | 3.7630 | 3.7630 | 2,290 |
| 15 Mar 2024 | 3.7140 | 3.7140 | 3.7140 | 3.7225 | 3.7225 | 2,089 |
| 14 Mar 2024 | 3.6650 | 3.6650 | 3.6650 | 3.7085 | 3.7085 | 384 |
| 13 Mar 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6460 | 3.6460 | 80 |
| 12 Mar 2024 | 3.6420 | 3.7132 | 3.6420 | 3.6100 | 3.6100 | 13,682 |
| 11 Mar 2024 | 3.6235 | 3.6235 | 3.6235 | 3.6235 | 3.6235 | - |
| 08 Mar 2024 | 3.6330 | 3.6330 | 3.6110 | 3.6200 | 3.6200 | 8,181 |
| 07 Mar 2024 | 3.7020 | 3.7020 | 3.7020 | 3.6815 | 3.6815 | 122 |
| 06 Mar 2024 | 3.7460 | 3.7460 | 3.7460 | 3.7390 | 3.7390 | 9,281 |
| 05 Mar 2024 | 3.6740 | 3.6740 | 3.6445 | 3.6945 | 3.6945 | 544 |
| 04 Mar 2024 | 3.7190 | 3.7290 | 3.7190 | 3.7300 | 3.7300 | 11,703 |
| 01 Mar 2024 | 3.6840 | 3.6900 | 3.6740 | 3.7190 | 3.7190 | 15,062 |
| 29 Feb 2024 | 3.6500 | 3.6600 | 3.6500 | 3.6675 | 3.6675 | 18,478 |
| 28 Feb 2024 | 3.6470 | 3.6600 | 3.6270 | 3.6440 | 3.6440 | 55,942 |
| 27 Feb 2024 | 3.6230 | 3.6560 | 3.5840 | 3.6545 | 3.6545 | 9,323 |
| 26 Feb 2024 | 3.5640 | 3.5910 | 3.5580 | 3.6050 | 3.6050 | 210,977 |
| 23 Feb 2024 | 3.5830 | 3.5830 | 3.5750 | 3.5785 | 3.5785 | 5,916 |
| 22 Feb 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
| 21 Feb 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6265 | 3.6265 | 4,394 |
| 20 Feb 2024 | 3.5566 | 3.5995 | 3.5566 | 3.5440 | 3.5440 | 149 |
| 19 Feb 2024 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | - |
| 16 Feb 2024 | 3.5520 | 3.5620 | 3.5520 | 3.5955 | 3.5955 | 600 |
| 15 Feb 2024 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
| 14 Feb 2024 | 3.6350 | 3.6350 | 3.6000 | 3.5805 | 3.5805 | 19,000 |
| 13 Feb 2024 | 3.6450 | 3.6450 | 3.6099 | 3.6360 | 3.6360 | 4,724 |
| 12 Feb 2024 | 3.6230 | 3.6500 | 3.6230 | 3.6470 | 3.6470 | 8,325 |
| 09 Feb 2024 | 3.6290 | 3.6290 | 3.6290 | 3.6520 | 3.6520 | 450 |
| 08 Feb 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6435 | 3.6435 | 915 |
| 07 Feb 2024 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | - |
| 06 Feb 2024 | 3.5700 | 3.6581 | 3.5700 | 3.5800 | 3.5800 | 126 |
| 05 Feb 2024 | 3.5380 | 3.5380 | 3.5340 | 3.5300 | 3.5300 | 6,524 |
| 02 Feb 2024 | 3.5880 | 3.5880 | 3.5410 | 3.5475 | 3.5475 | 4,122 |
| 01 Feb 2024 | 3.6790 | 3.6790 | 3.6790 | 3.6790 | 3.6790 | - |
| 31 Jan 2024 | 3.7100 | 3.7100 | 3.7070 | 3.7015 | 3.7015 | 12,227 |
| 30 Jan 2024 | 3.7150 | 3.7150 | 3.6555 | 3.7110 | 3.7110 | 9,515 |
| 29 Jan 2024 | 3.7570 | 3.7570 | 3.7570 | 3.6995 | 3.6995 | 19,000 |
| 26 Jan 2024 | 3.7050 | 3.7050 | 3.6850 | 3.6860 | 3.6860 | 22,200 |
| 25 Jan 2024 | 3.7190 | 3.7190 | 3.7190 | 3.6975 | 3.6975 | 500 |
| 24 Jan 2024 | 3.6420 | 3.6870 | 3.6300 | 3.6780 | 3.6780 | 18,319 |
| 23 Jan 2024 | 3.6370 | 3.6944 | 3.6370 | 3.6335 | 3.6335 | 4,648 |
| 22 Jan 2024 | 3.5800 | 3.5800 | 3.5800 | 3.6085 | 3.6085 | 3,000 |
| 19 Jan 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6275 | 3.6275 | 9,444 |
| 18 Jan 2024 | 3.6725 | 3.6725 | 3.6725 | 3.6725 | 3.6725 | - |
| 17 Jan 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6490 | 3.6490 | 1,020 |
| 16 Jan 2024 | 3.6670 | 3.6880 | 3.6670 | 3.6950 | 3.6950 | 120,865 |
| 15 Jan 2024 | 3.6570 | 3.7060 | 3.6570 | 3.6740 | 3.6740 | 131,410 |
| 12 Jan 2024 | 3.7530 | 3.7530 | 3.7530 | 3.7320 | 3.7320 | 10 |
| 11 Jan 2024 | 3.6840 | 3.7490 | 3.6840 | 3.7530 | 3.7530 | 10,270 |
| 10 Jan 2024 | 3.6840 | 3.7070 | 3.6840 | 3.6855 | 3.6855 | 1,500 |
| 09 Jan 2024 | 3.7412 | 3.7412 | 3.6525 | 3.7045 | 3.7045 | 34,518 |
| 08 Jan 2024 | 3.7000 | 3.7000 | 3.6620 | 3.5980 | 3.5980 | 135 |
| 05 Jan 2024 | 3.7040 | 3.7040 | 3.6870 | 3.7260 | 3.7260 | 23,980 |
| 04 Jan 2024 | 3.7290 | 3.7290 | 3.6750 | 3.6345 | 3.6345 | 12,000 |
| 03 Jan 2024 | 3.5610 | 3.6930 | 3.5610 | 3.6885 | 3.6885 | 12,306 |
| 02 Jan 2024 | 3.6920 | 3.6920 | 3.6317 | 3.5760 | 3.5760 | 183 |
| 29 Dec 2023 | 3.6370 | 3.6370 | 3.6360 | 3.6225 | 3.6225 | 20,000 |
| 28 Dec 2023 | 3.6590 | 3.6930 | 3.6380 | 3.6860 | 3.6860 | 681,850 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.