UK markets closed

ETFS Natural Gas ETC (NGAS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
8.07+0.21 (+2.65%)
At close: 04:24PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20247.868.127.828.078.0738,170
02 May 20247.747.897.707.867.8646,080
01 May 20247.707.737.647.677.6753,878
30 Apr 20248.138.207.948.028.0240,573
29 Apr 20247.828.007.748.018.0162,861
26 Apr 20247.977.977.747.797.7912,921
25 Apr 20247.877.957.747.897.8925,415
24 Apr 20248.248.277.917.917.91151,127
23 Apr 20248.048.147.808.058.059,705
22 Apr 20247.787.997.758.008.0013,830
19 Apr 20247.827.957.737.817.8184,995
18 Apr 20247.827.867.777.867.8631,091
17 Apr 20247.747.887.587.677.6731,147
16 Apr 20247.708.067.607.647.6440,912
15 Apr 20247.917.937.727.737.7395,750
12 Apr 20247.878.187.787.897.8914,672
11 Apr 20248.088.217.857.927.9217,216
10 Apr 20248.158.258.038.078.0712,160
09 Apr 20248.068.268.038.168.16135,207
08 Apr 20247.718.007.707.997.99102,152
05 Apr 20247.717.847.667.867.8614,738
04 Apr 20248.058.097.807.827.8239,988
03 Apr 20248.068.308.048.088.0857,675
02 Apr 20248.068.197.588.138.13149,943
28 Mar 20247.447.657.367.537.5341,635
27 Mar 20247.747.777.447.537.53111,405
26 Mar 20247.928.077.767.807.8029,828
25 Mar 20247.847.917.667.877.8725,462
22 Mar 20248.018.027.827.897.8910,776
21 Mar 20247.998.127.827.957.9550,334
20 Mar 20248.168.207.988.058.0566,225
19 Mar 20248.118.217.988.088.0852,576
18 Mar 20248.148.197.857.937.9325,576
15 Mar 20248.118.247.817.997.9936,458
14 Mar 20247.808.067.668.018.0146,678
13 Mar 20247.867.937.707.867.8673,973
12 Mar 20248.158.797.897.947.9433,409
11 Mar 20248.448.448.098.148.1438,839
08 Mar 20248.458.488.248.378.3743,304
07 Mar 20249.079.098.668.748.7478,200
06 Mar 20248.989.248.989.039.0326,788
05 Mar 20249.019.098.498.988.9875,921
04 Mar 20248.849.248.799.239.2392,167
01 Mar 20248.728.788.488.578.5736,888
29 Feb 20248.778.978.718.778.7724,613
28 Feb 20248.458.838.438.768.7646,286
27 Feb 20248.288.627.718.538.5360,929
26 Feb 20248.408.528.258.348.3429,897
23 Feb 20248.418.428.098.098.0922,405
22 Feb 20248.598.638.158.278.27110,874
21 Feb 20248.228.698.188.558.5575,483
20 Feb 20247.727.997.627.687.68178,070
19 Feb 20247.707.777.657.707.7045,306
16 Feb 20247.727.927.657.927.9284,185
15 Feb 20247.727.947.557.667.66184,538
14 Feb 20248.038.067.737.737.73223,817
13 Feb 20248.379.127.958.038.03105,788
12 Feb 20248.528.698.518.578.5728,770
09 Feb 20248.578.828.538.718.7150,048
08 Feb 20249.259.288.928.978.9745,633
07 Feb 20249.439.499.159.189.1860,501
06 Feb 20249.749.869.399.499.4933,486
05 Feb 20249.759.799.589.589.5816,278
02 Feb 20249.539.769.439.769.7631,503
01 Feb 202410.0710.079.609.619.6115,065
31 Jan 20249.5610.009.5310.0010.0022,295
30 Jan 20249.5610.399.539.749.7414,555
29 Jan 20249.899.989.649.649.6438,674
26 Jan 202410.3010.419.769.829.82101,683
25 Jan 202410.7410.8510.1910.1610.1675,927
24 Jan 202410.2810.5610.2410.4210.42100,420
23 Jan 20249.9311.329.669.959.9569,869
22 Jan 202410.2710.279.859.879.8755,745
19 Jan 202411.0211.0510.5010.4910.4923,380
18 Jan 202411.5711.5711.1011.2011.209,350
17 Jan 202411.6611.6611.1711.4811.4837,033
16 Jan 202411.3912.0611.2311.6711.67123,355
15 Jan 202411.7211.8111.5911.6011.6034,960
12 Jan 202412.0212.2211.8312.0112.01109,155
11 Jan 202411.7912.2711.6012.1912.1956,886
10 Jan 202412.2012.3211.9311.8911.8953,198
09 Jan 202412.0012.4411.2512.2312.2374,741
08 Jan 202411.8711.8911.3511.6511.6540,209
05 Jan 202411.9311.9811.4711.7311.7327,003
04 Jan 202411.7311.9411.5511.6611.6638,520
03 Jan 202411.0411.6011.0211.5011.5050,351
02 Jan 202411.1611.3610.6611.0311.0312,645
29 Dec 202310.9911.0610.9311.0211.023,616
28 Dec 202310.5911.1110.5610.9610.9616,042
27 Dec 202310.6111.0310.6110.7810.78110,570
22 Dec 202310.6510.7610.6110.6810.681,421
21 Dec 202310.1810.6410.1510.6310.6313,733
20 Dec 202310.5610.5810.2010.2710.2719,526
19 Dec 202310.5710.5910.1010.3110.3125,903
18 Dec 202310.7711.0310.7710.9010.9030,874
15 Dec 202310.4510.7210.4010.6910.692,719
14 Dec 202310.2410.4110.1610.2710.2716,724
13 Dec 20239.9710.349.8710.2810.2810,332
12 Dec 202310.4711.0710.0610.2310.2372,132
11 Dec 202310.2910.359.879.899.8956,649
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...