UK markets closed

ETFS Cotton ETC (COTN.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
2.9960+0.2270 (+8.20%)
At close: 01:35PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.75002.78102.75002.99602.9960900
02 May 20242.76902.76902.76902.76902.7690-
01 May 20242.83602.83602.82002.78252.78251,201
30 Apr 20242.92103.03402.90002.86502.86501,510
29 Apr 20242.99903.02002.99902.99302.99301,450
26 Apr 20242.95452.95452.95452.95452.9545-
25 Apr 20242.96352.96352.96352.96352.9635-
24 Apr 20242.96602.98002.96602.96752.96754,281
23 Apr 20242.96803.23992.96802.96052.96051,000
22 Apr 20242.98003.00002.98002.98802.98801,560
19 Apr 20242.95202.98002.95202.94202.94202,000
18 Apr 20242.96202.96202.90802.92652.9265903
17 Apr 20243.02303.02603.02302.98902.98902,500
16 Apr 20243.10903.18433.02003.02303.02303,619
15 Apr 20243.13003.13003.09603.09603.09606,866
12 Apr 20243.09553.09553.09553.09553.0955-
11 Apr 20243.14303.14303.14303.13703.1370534
10 Apr 20243.22003.22003.22003.18203.18202,600
09 Apr 20243.49803.49803.43113.22253.2225174
08 Apr 20243.25103.25103.25103.20653.2065560
05 Apr 20243.21453.21453.21453.21453.2145-
04 Apr 20243.26403.26403.23903.25403.2540700
03 Apr 20243.32403.32403.32403.32203.32201,829
02 Apr 20243.41803.46203.41103.40003.400013,307
28 Mar 20243.37803.37803.37803.38303.38301,700
27 Mar 20243.44003.44003.36603.36603.36603,740
26 Mar 20243.43103.47003.34243.49603.49603,198
25 Mar 20243.40103.40103.40103.40103.4010-
22 Mar 20243.44303.45703.41003.39753.39756,805
21 Mar 20243.40453.40453.40453.40453.4045-
20 Mar 20243.39703.40003.34303.41353.413563,930
19 Mar 20243.43203.48893.42503.42303.423045,000
18 Mar 20243.50703.50703.50703.50703.5070-
15 Mar 20243.47553.47553.47553.47553.4755-
14 Mar 20243.47603.47603.47603.45303.4530130
13 Mar 20243.50003.50503.50003.50053.5005900
12 Mar 20243.48003.53173.48003.51403.5140588
11 Mar 20243.56803.56803.56803.56803.5680-
08 Mar 20243.69503.69503.58203.52753.527510,951
07 Mar 20243.67253.67253.67253.67253.6725-
06 Mar 20243.53003.57003.53003.53403.53401,615
05 Mar 20243.49003.75433.49003.46803.4680726
04 Mar 20243.54403.54403.54403.60653.60652,000
01 Mar 20243.65603.65603.53203.53203.5320331
29 Feb 20243.68053.68053.68053.68053.6805-
28 Feb 20243.74803.81703.71503.75403.7540219,046
27 Feb 20243.57003.57003.39573.59153.5915458
26 Feb 20243.48003.48003.48003.46303.463050
23 Feb 20243.46703.46703.46703.46703.4670150
22 Feb 20243.48403.48403.47003.48053.48057,154
21 Feb 20243.46303.46303.46303.46303.4630-
20 Feb 20243.30763.44363.30763.38653.3865939
19 Feb 20243.53603.53603.53603.48203.48201,810
16 Feb 20243.52503.54403.52503.51603.5160700
15 Feb 20243.52903.52903.51103.49453.49454,603
14 Feb 20243.49103.49103.49103.49103.4910-
13 Feb 20243.37603.42003.23963.41253.41251,300
12 Feb 20243.36303.37903.31303.33053.33054,755
09 Feb 20243.33003.38003.33003.39853.3985900
08 Feb 20243.29503.29503.29503.29503.2950-
07 Feb 20243.27553.27553.27553.27553.2755-
06 Feb 20243.20493.20493.14973.24553.24551,431
05 Feb 20243.22003.22003.19903.23103.2310781
02 Feb 20243.20103.23203.20103.22103.221035,100
01 Feb 20243.16003.20203.16003.22653.2265545
31 Jan 20243.13703.18503.13703.15953.159573,390
30 Jan 20243.13103.14413.09553.12503.12505,715
29 Jan 20243.13503.15103.13003.12353.12351,383
26 Jan 20243.16303.16303.16303.14403.144050
25 Jan 20243.16203.16903.15403.15503.15507,645
24 Jan 20243.13503.13803.13003.15103.15105,707
23 Jan 20243.12903.13203.05763.12753.1275915
22 Jan 20243.15003.15003.15003.13903.1390362
19 Jan 20243.05203.10503.05203.12853.12857,503
18 Jan 20243.04503.04503.04503.04503.0450-
17 Jan 20243.02253.02253.02253.02253.0225-
16 Jan 20242.99003.01722.98422.98552.9855500
15 Jan 20243.00503.00503.00503.00503.0050-
12 Jan 20243.01603.01603.01603.02103.02108,845
11 Jan 20243.01403.01403.01403.00953.00955,767
10 Jan 20242.95852.95852.95852.95852.9585-
09 Jan 20242.99852.99852.97522.98752.9875261
08 Jan 20242.95302.95302.95302.94402.9440398
05 Jan 20242.97002.97102.95802.95252.95252,542
04 Jan 20242.95902.95902.95902.95902.9590-
03 Jan 20242.96502.99502.96503.00353.0035224
02 Jan 20243.00603.01273.00602.97102.9710250
29 Dec 20232.98752.98752.98752.98752.9875-
28 Dec 20232.97202.97202.97202.97802.9780275
27 Dec 20232.93702.93702.93702.93702.9370-
22 Dec 20232.95102.95102.95102.95102.9510-
21 Dec 20232.89602.89602.89602.92102.9210978
20 Dec 20232.93052.93052.93052.93052.9305-
19 Dec 20232.93002.99392.93002.93352.9335750
18 Dec 20232.93902.93902.90402.93752.9375452
15 Dec 20232.99602.99602.97002.95152.951521,325
14 Dec 20232.99102.99702.99102.98852.98853,905
13 Dec 20232.98752.98752.98752.98752.9875-
12 Dec 20232.99503.05052.89202.99352.99355,688
11 Dec 20233.00703.00703.00703.01453.01453,125
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...