UK markets open in 7 hours 53 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.20 +0.25 (+0.32%) GOLD FUTURES
2,313.50 +3.90 (+0.17%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,313.36 +1,197.76 (+2.60%)
ETFS WTI Crude Oil ETC (CRUD.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 10.13 | 10.18 | 10.02 | 10.07 | 10.07 | 634,330 |
| 01 May 2024 | 10.34 | 10.35 | 10.18 | 10.22 | 10.22 | 30,884 |
| 30 Apr 2024 | 10.53 | 10.77 | 10.34 | 10.46 | 10.46 | 74,868 |
| 29 Apr 2024 | 10.59 | 10.66 | 10.52 | 10.55 | 10.55 | 138,296 |
| 26 Apr 2024 | 10.65 | 10.70 | 10.59 | 10.67 | 10.67 | 192,089 |
| 25 Apr 2024 | 10.55 | 10.57 | 10.44 | 10.44 | 10.44 | 21,919 |
| 24 Apr 2024 | 10.59 | 10.60 | 10.48 | 10.51 | 10.51 | 160,177 |
| 23 Apr 2024 | 10.44 | 10.77 | 10.30 | 10.48 | 10.48 | 376,476 |
| 22 Apr 2024 | 10.31 | 10.40 | 10.27 | 10.40 | 10.40 | 89,089 |
| 19 Apr 2024 | 10.58 | 10.59 | 10.34 | 10.45 | 10.45 | 149,092 |
| 18 Apr 2024 | 10.48 | 10.52 | 10.36 | 10.46 | 10.46 | 109,911 |
| 17 Apr 2024 | 10.76 | 10.78 | 10.64 | 10.64 | 10.64 | 148,909 |
| 16 Apr 2024 | 10.80 | 11.16 | 10.73 | 10.81 | 10.81 | 522,910 |
| 15 Apr 2024 | 10.74 | 10.76 | 10.65 | 10.70 | 10.70 | 198,981 |
| 12 Apr 2024 | 10.81 | 11.01 | 10.81 | 10.89 | 10.89 | 268,662 |
| 11 Apr 2024 | 10.81 | 10.86 | 10.70 | 10.76 | 10.76 | 36,229 |
| 10 Apr 2024 | 10.74 | 10.78 | 10.65 | 10.70 | 10.70 | 115,087 |
| 09 Apr 2024 | 10.83 | 10.95 | 10.65 | 10.74 | 10.74 | 41,393 |
| 08 Apr 2024 | 10.72 | 10.89 | 10.70 | 10.74 | 10.74 | 130,560 |
| 05 Apr 2024 | 10.89 | 10.93 | 10.84 | 10.91 | 10.91 | 396,939 |
| 04 Apr 2024 | 10.70 | 10.72 | 10.67 | 10.67 | 10.67 | 198,373 |
| 03 Apr 2024 | 10.65 | 10.76 | 10.61 | 10.73 | 10.73 | 305,247 |
| 02 Apr 2024 | 10.53 | 10.65 | 10.23 | 10.63 | 10.63 | 283,651 |
| 28 Mar 2024 | 10.27 | 10.39 | 10.26 | 10.38 | 10.38 | 65,470 |
| 27 Mar 2024 | 10.18 | 10.26 | 10.15 | 10.21 | 10.21 | 88,755 |
| 26 Mar 2024 | 10.29 | 10.32 | 10.13 | 10.30 | 10.30 | 170,206 |
| 25 Mar 2024 | 10.19 | 10.32 | 10.17 | 10.31 | 10.31 | 138,807 |
| 22 Mar 2024 | 10.16 | 10.23 | 10.16 | 10.17 | 10.17 | 191,637 |
| 21 Mar 2024 | 10.27 | 10.30 | 10.15 | 10.18 | 10.18 | 116,068 |
| 20 Mar 2024 | 10.32 | 10.32 | 10.17 | 10.20 | 10.20 | 130,842 |
| 19 Mar 2024 | 10.28 | 10.40 | 9.78 | 10.36 | 10.36 | 632,290 |
| 18 Mar 2024 | 10.20 | 10.28 | 10.18 | 10.26 | 10.26 | 68,316 |
| 15 Mar 2024 | 10.10 | 10.16 | 10.06 | 10.15 | 10.15 | 119,293 |
| 14 Mar 2024 | 9.99 | 10.12 | 9.98 | 10.11 | 10.11 | 709,827 |
| 13 Mar 2024 | 9.76 | 9.96 | 9.76 | 9.94 | 9.94 | 216,282 |
| 12 Mar 2024 | 9.84 | 9.85 | 9.61 | 9.81 | 9.81 | 118,221 |
| 11 Mar 2024 | 9.74 | 9.80 | 9.63 | 9.79 | 9.79 | 84,752 |
| 08 Mar 2024 | 9.89 | 9.95 | 9.74 | 9.74 | 9.74 | 169,408 |
| 07 Mar 2024 | 9.83 | 9.83 | 9.75 | 9.82 | 9.82 | 196,836 |
| 06 Mar 2024 | 9.73 | 9.97 | 9.73 | 9.93 | 9.93 | 168,838 |
| 05 Mar 2024 | 9.76 | 9.84 | 9.60 | 9.81 | 9.81 | 201,492 |
| 04 Mar 2024 | 9.90 | 9.94 | 9.84 | 9.87 | 9.87 | 446,338 |
| 01 Mar 2024 | 9.73 | 9.97 | 9.69 | 9.97 | 9.97 | 550,107 |
| 29 Feb 2024 | 9.69 | 9.77 | 9.69 | 9.77 | 9.77 | 118,333 |
| 28 Feb 2024 | 9.76 | 9.86 | 9.69 | 9.72 | 9.72 | 255,978 |
| 27 Feb 2024 | 9.69 | 9.77 | 9.58 | 9.74 | 9.74 | 1,075,018 |
| 26 Feb 2024 | 9.50 | 9.64 | 9.50 | 9.63 | 9.63 | 94,231 |
| 23 Feb 2024 | 9.73 | 9.73 | 9.55 | 9.61 | 9.61 | 119,435 |
| 22 Feb 2024 | 9.73 | 9.76 | 9.62 | 9.74 | 9.74 | 104,011 |
| 21 Feb 2024 | 9.62 | 9.69 | 9.55 | 9.68 | 9.68 | 137,539 |
| 20 Feb 2024 | 9.77 | 9.79 | 9.54 | 9.63 | 9.63 | 1,516,930 |
| 19 Feb 2024 | 9.71 | 9.78 | 9.68 | 9.76 | 9.76 | 22,410 |
| 16 Feb 2024 | 9.69 | 9.71 | 9.59 | 9.70 | 9.70 | 126,763 |
| 15 Feb 2024 | 9.51 | 9.73 | 9.49 | 9.70 | 9.70 | 65,264 |
| 14 Feb 2024 | 9.70 | 9.80 | 9.64 | 9.65 | 9.65 | 180,128 |
| 13 Feb 2024 | 9.65 | 9.72 | 9.15 | 9.72 | 9.72 | 1,044,055 |
| 12 Feb 2024 | 9.58 | 9.64 | 9.50 | 9.58 | 9.58 | 277,371 |
| 09 Feb 2024 | 9.56 | 9.66 | 9.51 | 9.52 | 9.52 | 225,168 |
| 08 Feb 2024 | 9.32 | 9.50 | 9.25 | 9.50 | 9.50 | 878,359 |
| 07 Feb 2024 | 9.21 | 9.30 | 9.21 | 9.26 | 9.26 | 289,844 |
| 06 Feb 2024 | 9.19 | 9.45 | 9.08 | 9.21 | 9.21 | 455,725 |
| 05 Feb 2024 | 9.10 | 9.12 | 8.97 | 9.06 | 9.06 | 230,482 |
| 02 Feb 2024 | 9.29 | 9.31 | 9.02 | 9.08 | 9.08 | 358,537 |
| 01 Feb 2024 | 9.49 | 9.59 | 9.48 | 9.56 | 9.56 | 99,357 |
| 31 Jan 2024 | 9.67 | 9.70 | 9.55 | 9.55 | 9.55 | 351,630 |
| 30 Jan 2024 | 9.60 | 9.70 | 9.24 | 9.70 | 9.70 | 278,596 |
| 29 Jan 2024 | 9.76 | 9.80 | 9.60 | 9.64 | 9.64 | 347,930 |
| 26 Jan 2024 | 9.60 | 9.68 | 9.56 | 9.56 | 9.56 | 398,676 |
| 25 Jan 2024 | 9.46 | 9.55 | 9.44 | 9.54 | 9.54 | 203,771 |
| 24 Jan 2024 | 9.34 | 9.43 | 9.31 | 9.43 | 9.43 | 581,542 |
| 23 Jan 2024 | 9.37 | 9.40 | 9.03 | 9.35 | 9.35 | 772,010 |
| 22 Jan 2024 | 9.11 | 9.32 | 9.10 | 9.30 | 9.30 | 579,716 |
| 19 Jan 2024 | 9.23 | 9.31 | 9.19 | 9.21 | 9.21 | 560,274 |
| 18 Jan 2024 | 9.13 | 9.19 | 9.05 | 9.17 | 9.17 | 836,468 |
| 17 Jan 2024 | 8.99 | 9.04 | 8.86 | 9.04 | 9.04 | 184,327 |
| 16 Jan 2024 | 9.08 | 9.22 | 8.76 | 9.11 | 9.11 | 212,265 |
| 15 Jan 2024 | 9.07 | 9.14 | 8.99 | 9.08 | 9.08 | 288,279 |
| 12 Jan 2024 | 9.23 | 9.41 | 9.14 | 9.14 | 9.14 | 640,032 |
| 11 Jan 2024 | 9.00 | 9.23 | 8.96 | 9.21 | 9.21 | 223,552 |
| 10 Jan 2024 | 9.07 | 9.19 | 8.99 | 9.03 | 9.03 | 151,804 |
| 09 Jan 2024 | 8.91 | 9.24 | 8.79 | 9.09 | 9.09 | 205,136 |
| 08 Jan 2024 | 9.15 | 9.18 | 8.81 | 8.85 | 8.85 | 342,056 |
| 05 Jan 2024 | 9.12 | 9.28 | 9.10 | 9.27 | 9.27 | 135,499 |
| 04 Jan 2024 | 9.20 | 9.27 | 8.93 | 8.94 | 8.94 | 243,954 |
| 03 Jan 2024 | 8.82 | 9.13 | 8.73 | 9.11 | 9.11 | 130,811 |
| 02 Jan 2024 | 9.14 | 9.23 | 8.89 | 8.89 | 8.89 | 153,326 |
| 29 Dec 2023 | 9.05 | 9.11 | 8.85 | 9.03 | 9.03 | 919,143 |
| 28 Dec 2023 | 9.31 | 9.32 | 9.15 | 9.20 | 9.20 | 86,192 |
| 27 Dec 2023 | 9.38 | 9.48 | 9.33 | 9.36 | 9.36 | 131,003 |
| 22 Dec 2023 | 9.36 | 9.38 | 9.29 | 9.31 | 9.31 | 39,060 |
| 21 Dec 2023 | 9.31 | 9.35 | 9.13 | 9.26 | 9.26 | 49,044 |
| 20 Dec 2023 | 9.33 | 9.45 | 9.33 | 9.42 | 9.42 | 225,266 |
| 19 Dec 2023 | 9.14 | 9.33 | 8.86 | 9.33 | 9.33 | 359,887 |
| 18 Dec 2023 | 9.07 | 9.36 | 8.97 | 9.26 | 9.26 | 176,928 |
| 15 Dec 2023 | 9.06 | 9.12 | 8.90 | 9.03 | 9.03 | 115,464 |
| 14 Dec 2023 | 8.81 | 9.09 | 8.81 | 9.06 | 9.06 | 309,560 |
| 13 Dec 2023 | 8.59 | 8.79 | 8.56 | 8.77 | 8.77 | 314,280 |
| 12 Dec 2023 | 9.02 | 9.03 | 8.67 | 8.69 | 8.69 | 518,406 |
| 11 Dec 2023 | 9.01 | 9.02 | 8.86 | 8.92 | 8.92 | 187,363 |
| 08 Dec 2023 | 8.89 | 9.00 | 8.85 | 8.95 | 8.95 | 149,742 |
| *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.