UK markets open in 1 hour 32 minutes

WisdomTree Livestock (AIGL.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
2.5640+0.0005 (+0.02%)
At close: 08:04AM BST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20242.59502.59502.59502.56402.56401
31 May 20242.57002.57002.57002.56352.563533
30 May 20242.59352.59352.59352.59352.5935-
29 May 20242.60352.60352.60352.60352.6035-
28 May 20242.60202.60202.60202.60202.6020-
24 May 20242.60602.60602.60602.60602.6060-
23 May 20242.60602.60602.60602.61002.610080
22 May 20242.63102.63102.63102.60602.60605
21 May 20242.55972.61802.55972.60602.606010
20 May 20242.60252.60252.60252.60252.6025-
17 May 20242.61302.62002.61202.60002.60005
16 May 20242.61402.61402.61402.61402.6140-
15 May 20242.57652.57652.57652.57652.5765-
14 May 20242.58932.58932.58932.57202.572045
13 May 20242.57052.57052.57052.57052.5705-
10 May 20242.56402.56402.56402.56402.5640-
09 May 20242.57402.57402.57402.57402.5740-
08 May 20242.56152.56152.56152.56152.5615-
07 May 20242.58012.58012.58012.59002.590026
03 May 20242.57552.57552.57552.57552.5755-
02 May 20242.58802.58802.58802.58802.5880-
01 May 20242.58302.58302.58302.58302.5830-
30 Apr 20242.63122.63122.63122.59302.59305
29 Apr 20242.60752.60752.60752.60752.6075-
26 Apr 20242.61902.61902.61902.61902.6190-
25 Apr 20242.61352.61352.61352.61352.6135-
24 Apr 20242.64852.64852.64852.64852.6485-
23 Apr 20242.56892.56892.56892.65852.65856
22 Apr 20242.63652.63652.63652.63652.6365-
19 Apr 20242.57002.57002.57002.60652.60654,758
18 Apr 20242.57702.57702.57702.57702.5770-
17 Apr 20242.59102.59102.59102.59102.5910-
16 Apr 20242.56702.56702.56702.59902.599070
15 Apr 20242.57152.57152.57152.57152.5715-
12 Apr 20242.55452.55452.55452.55452.5545-
11 Apr 20242.59102.59102.59102.59102.5910-
10 Apr 20242.60452.60452.60452.60452.6045-
09 Apr 20242.62352.62352.62352.62352.6235-
08 Apr 20242.60552.60552.60552.60552.6055-
05 Apr 20242.62002.62002.62002.62002.6200-
04 Apr 20242.60952.60952.60952.60952.6095-
03 Apr 20242.58802.58802.58802.58802.5880-
02 Apr 20242.59852.59852.59852.59852.5985-
28 Mar 20242.62102.62102.62102.62102.6210-
27 Mar 20242.59852.59852.59852.59852.5985-
26 Mar 20242.65662.65662.65662.61552.615584
25 Mar 20242.64052.64052.64052.64052.6405-
22 Mar 20242.62902.62902.62902.62902.6290-
21 Mar 20242.63752.63752.63752.63752.6375-
20 Mar 20242.66052.66052.66052.66052.6605-
19 Mar 20242.65352.65352.65352.65352.6535-
18 Mar 20242.64302.64302.64302.66802.668050
15 Mar 20242.65802.65802.65802.65802.6580-
14 Mar 20242.64652.64652.64652.64652.6465-
13 Mar 20242.65352.65352.65352.65352.6535-
12 Mar 20242.62602.62602.62602.64452.6445100
11 Mar 20242.63802.63802.63802.63802.6380-
08 Mar 20242.64902.64902.64902.64902.6490-
07 Mar 20242.64602.64602.64602.64602.6460-
06 Mar 20242.63652.63652.63652.63652.6365-
05 Mar 20242.64602.64602.64602.64602.646050
04 Mar 20242.67502.67502.67502.67502.6750-
01 Mar 20242.64652.64652.64652.64652.6465-
29 Feb 20242.63852.63852.63852.63852.6385-
28 Feb 20242.64652.64652.64652.64652.6465-
27 Feb 20242.63922.63922.63922.66452.6645131
26 Feb 20242.64802.64802.64802.66152.6615195
23 Feb 20242.66552.66552.66552.66552.6655-
22 Feb 20242.68902.68902.68902.68902.6890-
21 Feb 20242.64002.64002.64002.66052.66051,669
20 Feb 20242.65002.65002.65002.65602.656089
19 Feb 20242.65002.65002.65002.62052.6205280
16 Feb 20242.62152.62152.62152.62152.6215-
15 Feb 20242.60652.60652.60652.60652.6065-
14 Feb 20242.59752.59752.59752.59752.5975-
13 Feb 20242.57502.57502.57502.57502.5750-
12 Feb 20242.58052.58052.58052.58052.5805-
09 Feb 20242.59752.59752.59752.59752.5975-
08 Feb 20242.57852.57852.57852.57852.5785-
07 Feb 20242.59402.59402.59402.59402.5940-
06 Feb 20242.56902.56902.56902.56902.5690-
05 Feb 20242.57402.57402.57402.57402.5740-
02 Feb 20242.57402.57402.57402.59602.5960100
01 Feb 20242.57402.57402.57402.57402.5740-
31 Jan 20242.55002.55002.55002.57052.570514,000
30 Jan 20242.57102.57102.49972.56952.56958,864
29 Jan 20242.56552.56552.56552.56552.5655-
26 Jan 20242.55002.55002.55002.55002.5500-
25 Jan 20242.51652.51652.51652.51652.5165-
24 Jan 20242.50552.50552.50552.50552.5055-
23 Jan 20242.48302.48302.48302.48302.4830-
22 Jan 20242.45502.45502.45502.45502.4550-
19 Jan 20242.46802.46802.46802.46802.4680-
18 Jan 20242.46002.46002.46002.46002.4600-
17 Jan 20242.43152.43152.43152.43152.4315-
16 Jan 20242.43502.43502.43502.43502.4350-
15 Jan 20242.43902.43902.43902.43902.4390-
12 Jan 20242.43652.43652.43652.43652.4365-
11 Jan 20242.43602.43602.43602.43602.4360-
10 Jan 20242.42402.42402.42402.42402.4240-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...