UK markets close in 4 hours 48 minutes

ETFS Nickel ETC (NICK.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
17.15-0.10 (-0.57%)
As of 08:00AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202417.1517.1517.1517.1517.15200
01 May 202417.4417.4417.2017.2517.254,781
30 Apr 202417.5817.6717.4517.6717.674,518
29 Apr 202417.7017.7317.4817.5917.5930,888
26 Apr 202417.8017.8017.6617.5317.532,153
25 Apr 202417.4117.5017.3517.5017.501,742
24 Apr 202417.5917.6517.2417.3517.354,333
23 Apr 202417.4617.5216.9017.4117.4122,396
22 Apr 202417.6018.0817.5018.0018.0014,968
19 Apr 202417.3917.8317.3917.6117.6116,008
18 Apr 202416.9917.0116.6817.0717.079,340
17 Apr 202416.4016.6916.4016.6716.67335
16 Apr 202416.2416.6216.1416.2516.251,089
15 Apr 202416.8216.8316.2716.3916.399,207
12 Apr 202416.5016.5516.3116.2716.273,869
11 Apr 202416.6716.6816.0516.2016.2018,309
10 Apr 202416.7517.2416.6716.8716.875,507
09 Apr 202416.3516.7015.7916.7216.7223,723
08 Apr 202416.1816.4116.1816.3216.326,438
05 Apr 202416.2616.2816.0516.2816.289,814
04 Apr 202415.8816.2015.8816.2016.205,873
03 Apr 202415.5715.9215.4615.9015.902,635
02 Apr 202415.5015.7415.3415.5915.5917,401
28 Mar 202415.3515.4015.2715.2715.2715,935
27 Mar 202415.1515.1515.1515.2115.21278
26 Mar 202415.4816.2615.2515.2115.212,245
25 Mar 202415.6915.7015.5215.4715.4714,056
22 Mar 202415.9015.9015.7315.7215.725,648
21 Mar 202415.9916.1415.9716.0116.0114,318
20 Mar 202415.9816.0515.9115.9915.99844
19 Mar 202416.1216.6015.9015.8915.892,966
18 Mar 202416.3616.4716.2816.3316.3319,481
15 Mar 202416.5816.5816.5816.5316.53100
14 Mar 202416.7016.7016.4416.5316.5315,261
13 Mar 202416.9216.9316.7516.7816.7837,599
12 Mar 202416.8416.9216.1016.9416.944,590
11 Mar 202416.4516.8916.4516.8116.8122,748
08 Mar 202416.5016.6016.4416.4716.476,248
07 Mar 202416.2016.4616.2016.4216.428,920
06 Mar 202416.1816.1816.1816.1816.18-
05 Mar 202416.2016.4315.9716.2316.2313,527
04 Mar 202416.2016.4216.2016.3816.381,571
01 Mar 202416.1616.1615.9516.2016.206,799
29 Feb 202416.1816.2616.1516.3716.3718,305
28 Feb 202416.0616.1016.0616.1716.172,380
27 Feb 202415.8215.9715.3515.9815.987,241
26 Feb 202415.8015.8415.7715.7215.7213,300
23 Feb 202416.0516.0815.9416.0616.063,229
22 Feb 202415.6515.8915.6515.9415.944,021
21 Feb 202415.2015.4615.2015.4915.499,239
20 Feb 202414.9815.0414.9814.9514.953,032
19 Feb 202414.8915.0214.8914.9814.984,013
16 Feb 202414.9615.0514.9615.0015.00736
15 Feb 202415.0715.1614.9114.9114.911,756
14 Feb 202414.9215.1014.9114.9514.952,322
13 Feb 202414.6614.8614.6514.8914.897,080
12 Feb 202414.5914.6814.5914.6414.644,291
09 Feb 202414.7014.7014.6814.5714.57395
08 Feb 202414.6514.7114.6514.6914.691,656
07 Feb 202414.5314.6714.4914.6414.649,006
06 Feb 202414.6414.9614.5314.5914.5912,685
05 Feb 202414.8014.8014.6614.6414.645,714
02 Feb 202415.0015.0614.8714.9114.911,412
01 Feb 202414.8614.9214.8614.9014.901,163
31 Jan 202415.0615.0614.9814.9014.9010,634
30 Jan 202414.9515.1714.8615.0815.0814,175
29 Jan 202415.1415.1415.1415.0715.07100
26 Jan 202415.3315.4015.3315.3615.3611,100
25 Jan 202415.2815.3315.2815.3515.3525,133
24 Jan 202414.9115.2714.9115.2515.252,741
23 Jan 202414.8614.9814.7814.9214.921,408
22 Jan 202414.6514.7114.6014.6814.6822,370
19 Jan 202414.8714.8714.8714.7314.73250
18 Jan 202414.8014.8214.7514.7714.77947
17 Jan 202414.7514.7714.6914.8414.8420,365
16 Jan 202414.8114.9714.8014.8114.8115,548
15 Jan 202415.0215.0514.9014.9214.921,607
12 Jan 202415.0715.0714.9014.9214.9221,488
11 Jan 202415.0615.1115.0615.0715.075,370
10 Jan 202414.9215.0214.8514.9914.992,682
09 Jan 202414.9015.1014.8014.8614.861,310
08 Jan 202415.1015.1014.8815.0415.04952
05 Jan 202414.7214.9314.6614.9314.93591
04 Jan 202414.9414.9914.7314.7514.7535,063
03 Jan 202415.3115.3115.0015.1515.1517,596
02 Jan 202415.3815.4815.2115.4515.453,361
29 Dec 202315.1515.1915.1015.1415.1413,820
28 Dec 202315.6315.6315.3715.4915.4922,895
27 Dec 202316.0016.0015.3015.6715.6736,359
22 Dec 202315.5715.5715.5215.4815.483,467
21 Dec 202315.4015.5215.4015.6015.601,372
20 Dec 202315.4815.5215.4015.4415.445,673
19 Dec 202315.2015.6615.2015.3015.302,665
18 Dec 202315.6715.6715.6615.4415.445,203
15 Dec 202315.6615.8915.5015.7715.772,019
14 Dec 202315.6415.6415.4315.5215.5226,314
13 Dec 202315.1115.1115.1115.1115.11-
12 Dec 202315.2315.2415.1015.1915.191,270
11 Dec 202315.3115.3415.1715.1815.188,970
08 Dec 202315.4715.5715.3515.4715.47566
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...