UK markets open in 1 hour 31 minutes
NIKKEI 225
38,717.22 +481.15 (+1.26%) HANG SENG
18,446.89 -131.41 (-0.71%) CRUDE OIL
78.67 +0.19 (+0.24%) GOLD FUTURES
2,331.20 0.00 (0.00%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,492.19 -692.39 (-1.35%)
WisdomTree Grains (AIGG.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 10:32AM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | - |
| 02 May 2024 | 3.9470 | 3.9470 | 3.9470 | 3.9415 | 3.9415 | 1,270 |
| 01 May 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8845 | 3.8845 | 5 |
| 30 Apr 2024 | 3.9200 | 3.9498 | 3.8611 | 3.8870 | 3.8870 | 2 |
| 29 Apr 2024 | 3.9470 | 3.9470 | 3.9470 | 3.9225 | 3.9225 | 220 |
| 26 Apr 2024 | 3.9510 | 3.9510 | 3.9450 | 3.9625 | 3.9625 | 5 |
| 25 Apr 2024 | 3.9410 | 3.9410 | 3.9180 | 3.9230 | 3.9230 | 79,859 |
| 24 Apr 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9295 | 3.9295 | 34 |
| 23 Apr 2024 | 3.9010 | 3.9010 | 3.7908 | 3.8875 | 3.8875 | 5 |
| 22 Apr 2024 | 3.7830 | 3.8830 | 3.7830 | 3.8805 | 3.8805 | 5,315 |
| 19 Apr 2024 | 3.7710 | 3.7710 | 3.7710 | 3.7780 | 3.7780 | 175 |
| 18 Apr 2024 | 3.7710 | 3.7710 | 3.7710 | 3.7455 | 3.7455 | 3 |
| 17 Apr 2024 | 3.7770 | 3.7770 | 3.7770 | 3.7880 | 3.7880 | 500 |
| 16 Apr 2024 | 3.8151 | 3.8151 | 3.8151 | 3.7875 | 3.7875 | 131 |
| 15 Apr 2024 | 3.7970 | 3.7970 | 3.7970 | 3.7970 | 3.7970 | - |
| 12 Apr 2024 | 3.7970 | 3.8010 | 3.7930 | 3.8165 | 3.8165 | 1,339 |
| 11 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8075 | 3.8075 | 500 |
| 10 Apr 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | - |
| 09 Apr 2024 | 3.8400 | 3.8490 | 3.8046 | 3.8480 | 3.8480 | 108,518 |
| 08 Apr 2024 | 3.8450 | 3.8470 | 3.8440 | 3.8625 | 3.8625 | 5,104 |
| 05 Apr 2024 | 3.8450 | 3.8520 | 3.8440 | 3.8590 | 3.8590 | 31,437 |
| 04 Apr 2024 | 3.8340 | 3.8340 | 3.8340 | 3.8255 | 3.8255 | 319 |
| 03 Apr 2024 | 3.8115 | 3.8115 | 3.8115 | 3.8115 | 3.8115 | - |
| 02 Apr 2024 | 3.8360 | 3.8456 | 3.8360 | 3.8050 | 3.8050 | 5 |
| 28 Mar 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8950 | 3.8950 | 77 |
| 27 Mar 2024 | 3.8070 | 3.8070 | 3.8070 | 3.8155 | 3.8155 | 3,900 |
| 26 Mar 2024 | 3.8470 | 3.8470 | 3.8244 | 3.8450 | 3.8450 | 1,500 |
| 25 Mar 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | - |
| 22 Mar 2024 | 3.8460 | 3.8460 | 3.8400 | 3.8560 | 3.8560 | 1,720 |
| 21 Mar 2024 | 3.8940 | 3.8940 | 3.8940 | 3.8550 | 3.8550 | 500 |
| 20 Mar 2024 | 3.8345 | 3.8345 | 3.8345 | 3.8345 | 3.8345 | - |
| 19 Mar 2024 | 3.8439 | 3.8439 | 3.8439 | 3.8440 | 3.8440 | 43 |
| 18 Mar 2024 | 3.8190 | 3.8190 | 3.8190 | 3.8265 | 3.8265 | 749 |
| 15 Mar 2024 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | - |
| 14 Mar 2024 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | - |
| 13 Mar 2024 | 3.8580 | 3.8580 | 3.8490 | 3.8480 | 3.8480 | 1,399 |
| 12 Mar 2024 | 3.7821 | 3.7821 | 3.7616 | 3.8510 | 3.8510 | 34 |
| 11 Mar 2024 | 3.8375 | 3.8375 | 3.8375 | 3.8375 | 3.8375 | - |
| 08 Mar 2024 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | - |
| 07 Mar 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7790 | 3.7790 | 90 |
| 06 Mar 2024 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | - |
| 05 Mar 2024 | 3.7840 | 3.7840 | 3.7654 | 3.7500 | 3.7500 | 87,036 |
| 04 Mar 2024 | 3.7855 | 3.7855 | 3.7855 | 3.7855 | 3.7855 | - |
| 01 Mar 2024 | 3.7850 | 3.7880 | 3.7850 | 3.7435 | 3.7435 | 105,870 |
| 29 Feb 2024 | 3.7530 | 3.8040 | 3.7430 | 3.7890 | 3.7890 | 94,761 |
| 28 Feb 2024 | 3.7865 | 3.7865 | 3.7865 | 3.7865 | 3.7865 | - |
| 27 Feb 2024 | 3.7760 | 3.7861 | 3.7468 | 3.7915 | 3.7915 | 10 |
| 26 Feb 2024 | 3.7170 | 3.7170 | 3.6860 | 3.6955 | 3.6955 | 1,200 |
| 23 Feb 2024 | 3.7770 | 3.7770 | 3.7100 | 3.7195 | 3.7195 | 11,629 |
| 22 Feb 2024 | 3.7920 | 3.7920 | 3.7920 | 3.7640 | 3.7640 | 300 |
| 21 Feb 2024 | 3.7825 | 3.7825 | 3.7825 | 3.7825 | 3.7825 | - |
| 20 Feb 2024 | 3.8120 | 3.8120 | 3.7935 | 3.8035 | 3.8035 | 900 |
| 19 Feb 2024 | 3.8210 | 3.8210 | 3.8000 | 3.7520 | 3.7520 | 874 |
| 16 Feb 2024 | 3.7940 | 3.7940 | 3.7880 | 3.7765 | 3.7765 | 1,155 |
| 15 Feb 2024 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | - |
| 14 Feb 2024 | 3.8655 | 3.8655 | 3.8655 | 3.8655 | 3.8655 | - |
| 13 Feb 2024 | 3.9216 | 3.9500 | 3.9216 | 3.9145 | 3.9145 | 62 |
| 12 Feb 2024 | 3.9170 | 3.9170 | 3.9170 | 3.9280 | 3.9280 | 600 |
| 09 Feb 2024 | 3.9215 | 3.9215 | 3.9215 | 3.9215 | 3.9215 | - |
| 08 Feb 2024 | 3.9210 | 3.9210 | 3.9200 | 3.9275 | 3.9275 | 1,490 |
| 07 Feb 2024 | 3.9390 | 3.9390 | 3.9390 | 3.9380 | 3.9380 | 1 |
| 06 Feb 2024 | 3.9650 | 3.9760 | 3.9447 | 3.9630 | 3.9630 | 5,000 |
| 05 Feb 2024 | 3.9685 | 3.9685 | 3.9685 | 3.9685 | 3.9685 | - |
| 02 Feb 2024 | 3.9755 | 3.9755 | 3.9755 | 3.9755 | 3.9755 | - |
| 01 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 3.9985 | 3.9985 | 5,000 |
| 31 Jan 2024 | 3.9920 | 3.9920 | 3.9920 | 3.9985 | 3.9985 | 6,620 |
| 30 Jan 2024 | 3.9700 | 4.0224 | 3.9700 | 3.9990 | 3.9990 | 36 |
| 29 Jan 2024 | 3.9545 | 3.9545 | 3.9545 | 3.9545 | 3.9545 | - |
| 26 Jan 2024 | 4.0030 | 4.0030 | 4.0030 | 4.0030 | 4.0030 | - |
| 25 Jan 2024 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | - |
| 24 Jan 2024 | 4.0420 | 4.0420 | 4.0420 | 4.0610 | 4.0610 | 9,722 |
| 23 Jan 2024 | 4.0162 | 4.0162 | 3.9692 | 4.0130 | 4.0130 | 72 |
| 22 Jan 2024 | 3.9680 | 3.9680 | 3.9680 | 3.9975 | 3.9975 | 1,969 |
| 19 Jan 2024 | 4.0090 | 4.0090 | 4.0090 | 4.0020 | 4.0020 | 25 |
| 18 Jan 2024 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | - |
| 17 Jan 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9730 | 3.9730 | 2,498 |
| 16 Jan 2024 | 4.0684 | 4.0684 | 4.0684 | 3.9700 | 3.9700 | 7 |
| 15 Jan 2024 | 4.0135 | 4.0135 | 4.0135 | 4.0135 | 4.0135 | - |
| 12 Jan 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 11 Jan 2024 | 4.0870 | 4.0870 | 4.0870 | 4.0695 | 4.0695 | 1,500 |
| 10 Jan 2024 | 4.0985 | 4.0985 | 4.0985 | 4.0985 | 4.0985 | - |
| 09 Jan 2024 | 4.1475 | 4.1475 | 4.1389 | 4.0995 | 4.0995 | 58 |
| 08 Jan 2024 | 4.0465 | 4.0465 | 4.0465 | 4.0465 | 4.0465 | - |
| 05 Jan 2024 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | - |
| 04 Jan 2024 | 4.1360 | 4.1360 | 4.1360 | 4.1325 | 4.1325 | 25 |
| 03 Jan 2024 | 4.1265 | 4.1265 | 4.1265 | 4.1265 | 4.1265 | - |
| 02 Jan 2024 | 4.2170 | 4.2940 | 4.2170 | 4.1515 | 4.1515 | 11,806 |
| 29 Dec 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2540 | 4.2540 | 2,515 |
| 28 Dec 2023 | 4.2785 | 4.2785 | 4.2785 | 4.2785 | 4.2785 | - |
| 27 Dec 2023 | 4.2700 | 4.2700 | 4.2700 | 4.2425 | 4.2425 | 85,000 |
| 22 Dec 2023 | 4.2050 | 4.2050 | 4.2040 | 4.2095 | 4.2095 | 7,040 |
| 21 Dec 2023 | 4.2070 | 4.2240 | 4.2000 | 4.2095 | 4.2095 | 51,516 |
| 20 Dec 2023 | 4.2350 | 4.2350 | 4.2350 | 4.2355 | 4.2355 | 53 |
| 19 Dec 2023 | 4.2696 | 4.2825 | 4.2696 | 4.2415 | 4.2415 | 41 |
| 18 Dec 2023 | 4.2730 | 4.2790 | 4.2700 | 4.2865 | 4.2865 | 2,470 |
| 15 Dec 2023 | 4.2820 | 4.2820 | 4.2820 | 4.2740 | 4.2740 | 35 |
| 14 Dec 2023 | 4.2640 | 4.2660 | 4.2640 | 4.2585 | 4.2585 | 13,350 |
| 13 Dec 2023 | 4.2550 | 4.2550 | 4.2550 | 4.2500 | 4.2500 | 13,500 |
| 12 Dec 2023 | 4.3090 | 4.3209 | 4.2903 | 4.3390 | 4.3390 | 800 |
| 11 Dec 2023 | 4.3050 | 4.3050 | 4.3050 | 4.2790 | 4.2790 | 210 |
| *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.