UK markets closed

WisdomTree Aluminium (ALUM.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
3.3615+0.0335 (+1.01%)
At close: 04:17PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20243.36003.36003.34603.36153.361560,734
02 May 20243.41403.41403.35003.32803.3280122,138
01 May 20243.39503.39703.37203.39803.398030,000
30 Apr 20243.40303.45623.37803.42153.4215199,586
29 Apr 20243.36803.40403.36803.41953.419533,276
26 Apr 20243.40103.42203.40003.40003.4000293,447
25 Apr 20243.41903.44103.40003.38453.384522,244
24 Apr 20243.42803.45103.42603.42603.426022,029
23 Apr 20243.47703.50233.38303.40303.403029,996
22 Apr 20243.51903.53703.50703.52703.5270354,608
19 Apr 20243.48003.52903.48003.52253.5225113,191
18 Apr 20243.42703.44903.42003.44703.447019,757
17 Apr 20243.38103.41903.36903.40703.407010,363
16 Apr 20243.33703.35703.25383.37903.379050,200
15 Apr 20243.44103.44203.34903.36853.3685114,609
12 Apr 20243.28903.30403.28803.28353.283515,777
11 Apr 20243.25203.25503.23203.23653.23652,990
10 Apr 20243.27003.27003.27003.24003.2400830
09 Apr 20243.24903.25203.19513.25253.2525102,054
08 Apr 20243.24003.25603.24003.24803.2480145,857
05 Apr 20243.24603.24603.24603.24003.24001,339
04 Apr 20243.23103.25303.21703.23353.23357,996
03 Apr 20243.15103.20003.15003.21353.21353,736
02 Apr 20243.11303.13603.00093.14653.146556,679
28 Mar 20243.07103.08603.07103.08703.0870438
27 Mar 20243.03603.03603.03603.03603.0360-
26 Mar 20243.07203.07502.99113.04103.04103,577
25 Mar 20243.07153.07153.07153.07153.0715-
22 Mar 20243.02803.03003.02803.05303.053061,800
21 Mar 20243.04703.04703.03603.04253.04251,157
20 Mar 20242.99402.99402.99403.00203.0020100
19 Mar 20242.98702.99622.96802.99452.99451,719
18 Mar 20242.98802.99702.98803.00553.00551,006
15 Mar 20242.99402.99402.99403.00403.0040336
14 Mar 20242.99102.99102.97502.97002.970067,096
13 Mar 20242.98402.98402.98402.98952.9895121
12 Mar 20242.99802.99802.94232.98952.989568
11 Mar 20242.96002.98302.96002.98302.98301,146
08 Mar 20242.98902.98902.95702.96252.962579,857
07 Mar 20242.98702.98702.98702.98052.9805350
06 Mar 20242.95002.96702.94702.95402.954042,371
05 Mar 20242.95002.95442.89862.94602.9460500
04 Mar 20242.95102.95302.94102.95302.953018,200
01 Mar 20242.93802.97102.93802.97202.97202,653
29 Feb 20242.95002.95002.95002.95002.9500-
28 Feb 20242.89002.89002.89002.89902.899056
27 Feb 20242.89402.93132.89402.89952.89955,115
26 Feb 20242.89102.89502.87802.88302.883054,600
23 Feb 20242.92502.92502.88902.88602.8860257,905
22 Feb 20242.94802.94802.91202.91352.9135924
21 Feb 20242.94902.94902.94902.94252.94251,077
20 Feb 20242.90002.95882.90002.90302.903022,000
19 Feb 20242.90852.90852.90852.90852.9085-
16 Feb 20242.95602.95602.93702.94052.94059,213
15 Feb 20242.94202.94202.94202.94852.948525,000
14 Feb 20242.92402.93202.92402.96052.9605601
13 Feb 20242.96302.96302.93892.94652.94651,737
12 Feb 20242.92702.92702.92702.94752.94756
09 Feb 20242.93002.93802.93002.93502.93507,770
08 Feb 20242.95102.95102.95102.94652.9465200
07 Feb 20242.94802.94802.94802.94152.9415100
06 Feb 20242.93702.98872.93702.95152.951540,000
05 Feb 20242.92702.93802.92502.92952.9295626,273
02 Feb 20242.95902.97502.95902.96502.9650845,380
01 Feb 20242.99502.99502.98102.98102.981010,006
31 Jan 20243.01403.04003.01403.02553.025517,210
30 Jan 20242.99503.00802.92553.01953.01954,400
29 Jan 20243.00603.00603.00603.00603.0060-
26 Jan 20243.01403.02503.01403.01903.01901,340
25 Jan 20242.95002.95502.95002.97302.9730515
24 Jan 20242.99302.99302.95302.96002.960032,011
23 Jan 20242.94702.96002.90312.95402.95401,500
22 Jan 20242.85402.85402.85402.86502.86502,000
19 Jan 20242.86902.86902.86902.86852.86852,000
18 Jan 20242.90202.90202.87502.87002.870046,061
17 Jan 20242.90102.90102.89002.88552.885510,200
16 Jan 20242.92002.97802.92002.93002.9300160
15 Jan 20242.92152.92152.92152.92152.9215-
12 Jan 20242.94702.94702.93902.94252.942540,811
11 Jan 20242.97602.98302.97202.96452.96453,833
10 Jan 20242.97602.97602.97602.96252.96253,598
09 Jan 20242.96203.09052.96002.97902.979015,340
08 Jan 20243.01103.01102.98202.96702.96708,816
05 Jan 20243.01503.01503.00503.02053.02052,130
04 Jan 20243.05803.05803.03503.02503.02505,646
03 Jan 20243.07203.07203.04003.06853.068512,735
02 Jan 20243.16803.16803.10903.10253.102555,614
29 Dec 20233.16703.17203.15703.15803.15809,475
28 Dec 20233.17403.17403.14703.16603.166067,845
27 Dec 20232.96003.15102.96003.16353.1635129,737
22 Dec 20233.03553.03553.03553.03553.0355-
21 Dec 20232.96802.96802.96802.98002.980055,800
20 Dec 20233.00003.00002.98702.98152.981517,689
19 Dec 20233.03203.03202.88153.00803.008055,800
18 Dec 20233.00803.04203.00803.03703.03706,426
15 Dec 20232.97303.00402.95902.99402.994084,984
14 Dec 20232.87502.95402.87502.94752.9475579,748
13 Dec 20232.84202.84202.84202.84802.84809,000
12 Dec 20232.83802.88212.81502.81952.8195183,524
11 Dec 20232.84002.84002.82602.81652.81652,950
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...