UK markets closed

ETFS 2x Daily Long Petroleum ETC (LPET.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
45.22-0.98 (-2.12%)
At close: 08:04AM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202445.2245.2245.2245.2245.22-
02 May 202446.0146.0146.0145.3845.3843
01 May 202446.2046.2046.2046.2046.20-
30 Apr 202448.8748.8748.8748.8748.87-
29 Apr 202449.6749.6749.6749.6749.67-
26 Apr 202450.8150.8150.8150.8150.81-
25 Apr 202448.7848.7848.7848.7848.78-
24 Apr 202449.7249.7249.7249.7249.72-
23 Apr 202452.5852.5852.5849.3149.31-
22 Apr 202448.5648.5648.5648.5648.56-
19 Apr 202447.7847.7847.7849.0149.01190
18 Apr 202449.5449.5449.5448.8848.887
17 Apr 202451.0851.0851.0851.0851.08-
16 Apr 202452.5152.5152.5152.5152.51-
15 Apr 202452.3052.3052.3051.6651.667
12 Apr 202454.0454.0454.0454.0454.04-
11 Apr 202452.2452.2452.2452.2452.24-
10 Apr 202451.7251.7251.7251.7251.72-
09 Apr 202451.3951.3951.3952.1952.1948
08 Apr 202452.4252.4252.4252.4252.42-
05 Apr 202454.3854.3854.3854.3854.38-
04 Apr 202451.8951.8951.8951.8951.89-
03 Apr 202451.5351.5351.5351.5351.53-
02 Apr 202451.4151.4151.3751.5351.5351
28 Mar 202448.9148.9148.9148.9148.91-
27 Mar 202447.7647.7647.7647.7647.76-
26 Mar 202448.9648.9648.9648.9648.96-
25 Mar 202448.9648.9648.9648.9648.96-
22 Mar 202447.8147.8147.8147.8147.81-
21 Mar 202447.7647.7647.7647.7647.76-
20 Mar 202447.8347.8347.8348.2248.22350
19 Mar 202449.4849.4849.4849.9449.9470
18 Mar 202449.4049.4049.4049.3149.31181
15 Mar 202447.9747.9747.9747.9747.97-
14 Mar 202447.5047.5047.5047.5047.50-
13 Mar 202444.5844.5844.5846.0146.01120
12 Mar 202444.8744.8744.8744.7344.739
11 Mar 202444.6244.6244.6244.6244.62-
08 Mar 202443.9943.9943.9943.9943.99-
07 Mar 202444.9444.9444.9444.9444.94-
06 Mar 202445.9745.9745.9745.9745.97-
05 Mar 202444.6244.6244.6244.6244.62-
04 Mar 202445.7145.7145.7145.2445.2416
01 Mar 202446.5346.5346.5346.5346.53-
29 Feb 202444.5444.5444.5444.5444.54-
28 Feb 202443.9043.9043.9043.9043.90-
27 Feb 202444.7644.7644.7644.7644.76-
26 Feb 202443.7443.7443.7443.7443.74-
23 Feb 202443.5543.5543.5543.5543.55-
22 Feb 202444.4044.4044.4044.4044.40-
21 Feb 202443.9243.9243.9243.9243.92-
20 Feb 202443.7643.7643.7643.5643.561
19 Feb 202444.9744.9744.9744.9744.97-
16 Feb 202444.6444.6444.6444.6444.64-
15 Feb 202444.7944.7944.7944.7944.79-
14 Feb 202445.3545.3545.3544.5644.56350
13 Feb 202445.5045.5039.0245.4845.48300
12 Feb 202443.9043.9043.9044.5644.5666
09 Feb 202444.2644.2644.2644.3844.38330
08 Feb 202443.5343.5343.5343.5343.53-
07 Feb 202441.4041.4041.4041.4041.40-
06 Feb 202440.1540.1539.9240.4940.49331
05 Feb 202439.3939.3939.3938.8538.852
02 Feb 202438.9438.9438.9438.9438.94-
01 Feb 202443.1443.1443.1443.1443.14-
31 Jan 202442.9442.9442.9442.9442.94-
30 Jan 202443.8743.8743.8743.8743.87-
29 Jan 202445.0645.0645.0643.6743.67350
26 Jan 202442.7742.7742.7742.7742.77-
25 Jan 202442.0042.0042.0042.4442.44300
24 Jan 202441.2941.2941.2941.2941.29-
23 Jan 202441.1241.1241.1241.1241.12-
22 Jan 202439.1239.1239.1240.6040.607
19 Jan 202439.9239.9239.9239.7439.7434
18 Jan 202439.2039.2039.2039.3939.39150
17 Jan 202438.1338.1338.1338.1338.13-
16 Jan 202436.1136.1136.1138.9738.97-
15 Jan 202438.5038.5038.5038.5038.50-
12 Jan 202439.2139.2139.2139.2139.21-
11 Jan 202439.4939.4939.4939.4939.49-
10 Jan 202437.9437.9437.9437.9437.94-
09 Jan 202438.4538.4538.4538.2138.21-
08 Jan 202438.4438.4438.4436.2136.21350
05 Jan 202439.2439.2439.2439.2439.24-
04 Jan 202437.1137.1137.1137.1137.11-
03 Jan 202438.5638.5638.5638.5638.56-
02 Jan 202437.0037.0037.0036.6536.65300
29 Dec 202337.5537.5537.5537.5537.55-
28 Dec 202339.2239.2239.2239.2039.20102
27 Dec 202341.2541.2541.2540.4140.4120
22 Dec 202340.2540.2540.2540.2540.25-
21 Dec 202340.5340.6140.0739.9839.981,620
20 Dec 202341.5041.5040.8941.2441.24500
19 Dec 202339.1840.2639.1840.3740.37450
18 Dec 202339.8339.8339.8339.8339.83341
15 Dec 202338.0638.0638.0637.9037.90300
14 Dec 202337.8837.8837.8837.8837.88-
13 Dec 202334.1934.1934.1935.2635.2614
12 Dec 202336.1636.1636.1634.7234.72300
11 Dec 202336.8336.8336.8336.8336.83-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...