UK markets close in 5 hours 58 minutes

ETFS 2x Daily Long Cocoa ETC (LCOC.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
65.53-5.50 (-7.74%)
As of 10:16AM BST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 202469.1769.1763.0065.5365.531,149
03 Jun 202463.0273.0662.1671.0371.036,879
31 May 202462.6463.4560.0060.7060.705,830
30 May 202462.5369.7956.3161.9261.9217,260
29 May 202455.0065.1753.5462.9362.9334,608
28 May 202448.0254.5847.3554.4754.479,265
24 May 202449.5051.8044.4249.0849.0834,115
23 May 202441.4048.0037.3747.6347.634,110
22 May 202440.1543.1739.4241.1941.196,526
21 May 202435.5944.1735.1940.8140.814,679
20 May 202439.9140.1834.0038.8538.8521,437
17 May 202439.5443.2737.9338.8638.865,333
16 May 202445.6046.2038.4539.5439.5415,714
15 May 202440.3044.5039.7644.5044.5021,169
14 May 202438.7960.3737.4339.7639.7612,257
13 May 202462.0063.2039.3539.7239.727,556
10 May 202459.8362.0557.5062.2362.231,899
09 May 202462.2562.8256.0059.3959.391,606
08 May 202458.1164.4356.7659.9959.9911,095
07 May 202448.4064.7245.0059.2959.296,131
03 May 202444.3952.2039.8951.7851.786,898
02 May 202456.0056.0045.7052.9252.9237,892
01 May 202468.0074.3357.7059.7659.767,974
30 Apr 202469.99108.2749.3371.9771.9753,179
29 Apr 202499.5099.5067.9967.9967.9939,974
26 Apr 2024100.13104.6698.0099.0899.083,025
25 Apr 2024110.08112.06107.70108.31108.318,757
24 Apr 202495.87103.5095.87103.37103.377,263
23 Apr 2024103.50108.8790.0095.5495.5420,225
22 Apr 2024118.80119.58107.00112.27112.2710,684
19 Apr 2024106.43117.35103.00114.41114.4129,131
18 Apr 202489.90103.2089.90103.71103.7122,687
17 Apr 202485.0392.3081.0189.8989.8923,497
16 Apr 202499.6799.7785.7487.5587.5516,735
15 Apr 202495.42101.3295.4299.9299.9223,677
12 Apr 202486.3895.3786.3894.6394.638,517
11 Apr 202488.4991.0087.4287.4287.422,533
10 Apr 202482.4088.0080.9385.8285.8248,508
09 Apr 202478.7081.6075.0080.4380.4313,533
08 Apr 202478.2985.7878.2481.7581.7517,824
05 Apr 202474.3976.2672.5776.2676.2611,521
04 Apr 202472.2073.5067.2071.7971.7919,489
03 Apr 202479.6780.3470.6575.5175.5110,279
02 Apr 202486.3286.3274.3979.5879.5817,275
28 Mar 202479.2080.0075.6077.6377.6340,467
27 Mar 202474.7575.5068.1076.0776.0710,344
26 Mar 202475.2781.4253.6574.5874.5826,217
25 Mar 202465.4874.3364.0073.4173.4114,145
22 Mar 202459.0064.1258.9363.9763.972,499
21 Mar 202456.0059.8254.3958.7258.7216,161
20 Mar 202452.3554.8848.6854.8354.831,986
19 Mar 202455.1757.2842.0051.9451.9411,746
18 Mar 202453.9057.8849.5052.8552.8523,859
15 Mar 202444.6052.1044.2752.1552.1517,151
14 Mar 202440.7647.7040.6145.0345.0333,782
13 Mar 202441.0042.4639.9640.3740.3711,946
12 Mar 202437.5940.8633.7140.4040.406,516
11 Mar 202433.0736.1733.0735.9235.9211,335
08 Mar 202433.9134.1632.5333.4933.496,489
07 Mar 202435.5035.7332.9034.8534.857,960
06 Mar 202433.4836.0032.9035.8535.856,079
05 Mar 202436.8236.8232.3734.8034.803,891
04 Mar 202432.9535.0032.9135.4235.423,968
01 Mar 202430.8932.9030.8932.8732.87544
29 Feb 202429.2131.0029.0530.4530.455,318
28 Feb 202434.5034.5029.0729.5229.527,682
27 Feb 202435.8735.8727.1834.5634.565,544
26 Feb 202432.4035.8932.3236.1236.129,402
23 Feb 202428.9031.0528.9031.3531.352,467
22 Feb 202429.7829.7826.8827.8627.8614,578
21 Feb 202426.4029.0826.4028.1728.177,960
20 Feb 202424.3427.1024.0026.2126.217,451
19 Feb 202423.5524.3423.5524.5824.5811,587
16 Feb 202426.5026.5023.8123.8123.813,956
15 Feb 202426.0926.5025.8926.2326.23902
14 Feb 202427.1027.1026.1226.3526.352,353
13 Feb 202425.4327.2022.7126.7526.758,161
12 Feb 202425.9226.6625.7025.6525.652,118
09 Feb 202426.2427.5924.0025.6925.6931,058
08 Feb 202422.7025.7022.7025.8425.8421,878
07 Feb 202420.7022.4320.7022.3422.347,623
06 Feb 202420.8221.2617.3420.8220.8210,748
05 Feb 202419.6420.7319.6420.7020.705,663
02 Feb 202419.2019.2018.7319.1819.182,800
01 Feb 202418.1718.8018.1718.8318.83155
31 Jan 202417.5118.1017.5117.7417.74208
30 Jan 202417.4417.4416.3717.9617.96100
29 Jan 202416.9816.9816.8017.0917.091,846
26 Jan 202416.2916.7216.2816.6716.672,020
25 Jan 202417.2317.2316.8716.5516.553,845
24 Jan 202417.3617.3617.0117.3417.341,363
23 Jan 202416.9017.3314.3116.7816.789,107
22 Jan 202416.2816.2816.0915.9515.95128
19 Jan 202415.9016.0615.7316.1016.101,730
18 Jan 202415.3015.3015.3015.3015.30-
17 Jan 202414.7715.3014.7715.0515.05597
16 Jan 202414.6014.6513.3514.9014.90260
15 Jan 202414.3114.3114.3114.3814.3821
12 Jan 202414.3014.5014.3014.4914.491,536
11 Jan 202413.4913.9913.4914.0214.025,203
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...