UK markets closed

WisdomTree Bloomberg Brent Crude Oil ETF (BRNB.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,219.50-8.00 (-0.25%)
At close: 03:33PM BST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20243,196.003,228.003,196.003,219.503,219.50348
23 May 20243,220.003,259.003,220.003,227.503,227.50822
22 May 20243,230.003,256.003,230.003,243.003,243.00624
21 May 20243,284.003,287.003,258.003,285.503,285.50624
20 May 20243,327.003,332.003,292.003,313.003,313.001,051
17 May 20243,306.003,308.003,290.003,295.503,295.50680
16 May 20243,276.003,276.003,276.003,276.003,276.00-
15 May 20243,264.003,264.003,232.003,257.503,257.50938
14 May 20243,313.003,330.663,270.003,270.003,270.00635
13 May 20243,325.003,325.003,325.003,309.003,309.0016
10 May 20243,349.003,349.003,344.003,334.503,334.5035
09 May 20243,364.003,372.003,364.003,334.503,334.5081
08 May 20243,288.003,288.003,288.003,330.503,330.5021
07 May 20243,298.003,401.273,298.003,304.503,304.50620
03 May 20243,319.003,320.003,309.003,314.003,314.00671
02 May 20243,340.003,340.003,340.003,338.503,338.502
01 May 20243,398.003,401.003,398.003,358.503,358.5066
30 Apr 20243,458.003,485.003,421.003,447.003,447.0091
29 Apr 20243,488.003,491.003,458.003,459.003,459.00447
26 Apr 20243,512.003,512.003,505.003,529.503,529.5058
25 Apr 20243,451.003,453.003,451.003,447.003,447.00450
24 Apr 20243,494.003,494.003,494.003,494.003,494.00-
23 Apr 20243,474.003,490.003,427.003,471.503,471.50553
22 Apr 20243,430.003,460.003,428.003,471.003,471.00230
19 Apr 20243,487.003,487.003,428.003,468.003,468.001,706
18 Apr 20243,462.003,466.003,437.003,451.003,451.0082
17 Apr 20243,551.003,551.003,543.003,522.003,522.007
16 Apr 20243,576.003,576.003,532.363,577.503,577.50573
15 Apr 20243,552.003,552.003,535.003,538.503,538.50409
12 Apr 20243,560.003,633.003,560.003,619.003,619.00513
11 Apr 20243,533.003,533.003,533.003,541.003,541.00853
10 Apr 20243,482.003,506.003,482.003,507.503,507.50378
09 Apr 20243,512.003,512.023,512.003,487.503,487.50400
08 Apr 20243,489.003,525.003,489.003,492.503,492.50126
05 Apr 20243,533.003,538.003,533.003,559.003,559.006
04 Apr 20243,469.003,469.003,469.003,464.003,464.0021
03 Apr 20243,479.003,489.003,479.003,488.003,488.00572
02 Apr 20243,440.003,440.003,440.003,469.503,469.501,474
28 Mar 20243,362.003,362.003,362.003,365.003,365.00214
27 Mar 20243,316.003,321.003,316.003,327.003,327.001,706
26 Mar 20243,343.003,343.003,313.643,343.003,343.00104
25 Mar 20243,323.003,323.003,323.003,352.003,352.0022
22 Mar 20243,326.003,331.003,326.003,317.503,317.50121
21 Mar 20243,286.003,288.003,283.003,301.503,301.5068
20 Mar 20243,330.003,330.003,295.003,300.003,300.0089
19 Mar 20243,348.003,348.003,131.053,342.503,342.50317
18 Mar 20243,317.003,317.003,317.003,313.003,313.00248
15 Mar 20243,252.003,263.003,247.003,272.003,272.003,193
14 Mar 20243,215.003,215.003,215.003,252.503,252.50853
13 Mar 20243,140.003,192.003,140.003,188.003,188.001,066
12 Mar 20243,163.003,167.003,137.003,155.503,155.50468
11 Mar 20243,115.003,141.003,098.003,148.503,148.50635
08 Mar 20243,178.003,182.003,115.003,118.003,118.00492
07 Mar 20243,161.003,164.003,151.003,160.503,160.50514
06 Mar 20243,213.003,213.003,213.003,215.003,215.00609
05 Mar 20243,151.003,174.003,148.463,177.003,177.00546
04 Mar 20243,215.003,215.003,215.003,198.003,198.0019
01 Mar 20243,164.003,230.003,164.003,249.003,249.002,409
29 Feb 20243,154.003,175.003,151.003,180.503,180.502,114
28 Feb 20243,155.003,155.003,155.003,155.003,155.00-
27 Feb 20243,142.003,162.993,142.003,159.503,159.5071
26 Feb 20243,098.003,099.003,098.003,128.503,128.5048
23 Feb 20243,159.003,159.003,114.003,133.003,133.001,231
22 Feb 20243,172.003,172.003,172.003,178.003,178.00344
21 Feb 20243,136.003,164.003,131.003,162.503,162.5068
20 Feb 20243,201.003,201.003,132.003,136.503,136.504,613
19 Feb 20243,164.003,187.003,164.003,196.503,196.5063
16 Feb 20243,155.003,193.003,153.003,183.503,183.5066
15 Feb 20243,129.003,179.003,129.003,174.503,174.50558
14 Feb 20243,199.003,199.003,199.003,170.503,170.50600
13 Feb 20243,034.833,034.833,034.833,178.003,178.007
12 Feb 20243,117.003,127.003,117.003,136.003,136.00997
09 Feb 20243,127.003,127.003,117.003,121.503,121.50349
08 Feb 20243,046.003,107.003,042.003,113.503,113.5041,449
07 Feb 20243,031.003,031.003,023.003,034.003,034.001,530
06 Feb 20243,017.003,081.533,017.003,024.003,024.00885
05 Feb 20242,982.002,982.002,973.002,985.002,985.00522
02 Feb 20243,008.003,008.002,957.002,969.002,969.00452
01 Feb 20243,081.003,116.003,069.003,099.503,099.5020,275
31 Jan 20243,111.003,123.003,078.003,086.503,086.506,133
30 Jan 20243,098.003,114.003,098.003,142.003,142.002,036
29 Jan 20243,165.003,169.003,152.003,129.003,129.002,807
26 Jan 20243,102.003,102.003,102.003,091.503,091.5082
25 Jan 20243,076.003,076.003,076.003,079.003,079.00330
24 Jan 20243,031.003,031.003,031.003,031.003,031.00-
23 Jan 20243,003.003,003.002,975.983,042.503,042.50853
22 Jan 20243,019.003,019.003,019.003,019.003,019.00-
19 Jan 20242,995.003,005.002,995.002,994.002,994.00504
18 Jan 20242,964.002,977.002,959.002,979.002,979.004,265
17 Jan 20242,933.002,943.002,907.002,943.002,943.005,169
16 Jan 20243,004.003,007.782,957.002,971.502,971.50974
15 Jan 20242,946.002,948.002,922.002,944.502,944.501,794
12 Jan 20243,033.003,034.002,965.002,961.502,961.50979
11 Jan 20242,987.002,987.002,987.002,987.002,987.00-
10 Jan 20242,924.002,924.002,924.002,924.002,924.00-
09 Jan 20242,944.002,944.002,944.002,944.002,944.00-
08 Jan 20242,956.002,956.002,902.002,855.002,855.00414
05 Jan 20242,973.002,975.002,973.002,980.502,980.501,156
04 Jan 20242,903.002,903.002,903.002,903.002,903.00-
03 Jan 20242,852.002,962.002,852.002,965.502,965.502,566
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...