Boost Brent Oil ETC (BRND.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:09PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 02 May 2024 | 41.77 | 41.77 | 41.40 | 41.71 | 41.71 | 1,716 |
| 01 May 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| 30 Apr 2024 | 43.01 | 43.01 | 43.01 | 43.15 | 43.15 | 525 |
| 29 Apr 2024 | 43.72 | 43.72 | 43.44 | 43.19 | 43.19 | 2,348 |
| 26 Apr 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| 25 Apr 2024 | 43.06 | 43.06 | 43.06 | 43.09 | 43.09 | 430 |
| 24 Apr 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | 439 |
| 23 Apr 2024 | 44.12 | 44.12 | 44.12 | 43.01 | 43.01 | 5 |
| 22 Apr 2024 | 42.60 | 42.60 | 42.55 | 42.81 | 42.81 | 2,019 |
| 19 Apr 2024 | 43.42 | 43.42 | 42.91 | 43.08 | 43.08 | 1,670 |
| 18 Apr 2024 | 43.21 | 43.21 | 42.77 | 42.99 | 42.99 | 2,692 |
| 17 Apr 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| 16 Apr 2024 | 44.51 | 45.56 | 44.51 | 44.49 | 44.49 | 28 |
| 15 Apr 2024 | 44.29 | 44.29 | 43.98 | 44.10 | 44.10 | 1,398 |
| 12 Apr 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 11 Apr 2024 | 44.31 | 44.31 | 44.30 | 44.31 | 44.31 | 1,346 |
| 10 Apr 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
| 09 Apr 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 08 Apr 2024 | 44.40 | 44.40 | 44.40 | 44.15 | 44.15 | 820 |
| 05 Apr 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| 04 Apr 2024 | 43.89 | 43.89 | 43.89 | 43.87 | 43.87 | 280 |
| 03 Apr 2024 | 43.71 | 43.78 | 43.71 | 44.06 | 44.06 | 21 |
| 02 Apr 2024 | 43.34 | 43.44 | 43.34 | 43.63 | 43.63 | 1,046 |
| 28 Mar 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| 27 Mar 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 26 Mar 2024 | 41.04 | 41.04 | 41.04 | 41.95 | 41.95 | 1 |
| 25 Mar 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | 184 |
| 22 Mar 2024 | 41.85 | 41.85 | 41.85 | 41.79 | 41.79 | 293 |
| 21 Mar 2024 | 42.23 | 42.23 | 41.94 | 41.81 | 41.81 | 1,346 |
| 20 Mar 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 19 Mar 2024 | 40.08 | 40.08 | 40.08 | 42.81 | 42.81 | 4 |
| 18 Mar 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| 15 Mar 2024 | 41.41 | 41.41 | 41.37 | 41.67 | 41.67 | 7,265 |
| 14 Mar 2024 | 41.19 | 41.53 | 41.19 | 41.46 | 41.46 | 1,346 |
| 13 Mar 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 12 Mar 2024 | 40.37 | 40.37 | 40.37 | 40.33 | 40.33 | 24 |
| 11 Mar 2024 | 39.73 | 39.73 | 39.73 | 40.33 | 40.33 | 3,093 |
| 08 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.29 | 40.29 | 460 |
| 07 Mar 2024 | 40.17 | 40.17 | 40.17 | 40.44 | 40.44 | 673 |
| 06 Mar 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
| 05 Mar 2024 | 39.89 | 39.89 | 39.89 | 40.40 | 40.40 | 3 |
| 04 Mar 2024 | 40.57 | 40.57 | 40.57 | 40.71 | 40.71 | 641 |
| 01 Mar 2024 | 40.64 | 40.64 | 40.64 | 41.06 | 41.06 | 479 |
| 29 Feb 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 28 Feb 2024 | 40.00 | 40.00 | 40.00 | 39.73 | 39.73 | 191 |
| 27 Feb 2024 | 39.80 | 39.80 | 39.80 | 40.10 | 40.10 | 9 |
| 26 Feb 2024 | 39.16 | 39.16 | 39.16 | 39.67 | 39.67 | 1,305 |
| 23 Feb 2024 | 39.75 | 39.75 | 39.75 | 39.71 | 39.71 | 673 |
| 22 Feb 2024 | 40.15 | 40.21 | 39.90 | 40.35 | 40.35 | 1,880 |
| 21 Feb 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 20 Feb 2024 | 39.59 | 39.59 | 39.48 | 39.66 | 39.66 | 673 |
| 19 Feb 2024 | 40.13 | 40.13 | 40.13 | 40.22 | 40.22 | 580 |
| 16 Feb 2024 | 39.93 | 39.93 | 39.93 | 40.08 | 40.08 | 1,312 |
| 15 Feb 2024 | 39.22 | 39.92 | 39.22 | 39.92 | 39.92 | 4,553 |
| 14 Feb 2024 | 40.02 | 40.02 | 40.02 | 39.78 | 39.78 | 5,568 |
| 13 Feb 2024 | 39.81 | 40.00 | 39.81 | 40.03 | 40.03 | 6,591 |
| 12 Feb 2024 | 39.39 | 39.49 | 39.39 | 39.46 | 39.46 | 5,927 |
| 09 Feb 2024 | 39.42 | 39.42 | 39.42 | 39.44 | 39.44 | 4,117 |
| 08 Feb 2024 | 38.45 | 39.12 | 38.45 | 39.27 | 39.27 | 675 |
| 07 Feb 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 06 Feb 2024 | 38.04 | 39.15 | 38.04 | 38.06 | 38.06 | 673 |
| 05 Feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 02 Feb 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 01 Feb 2024 | 38.99 | 38.99 | 38.86 | 39.38 | 39.38 | 2,941 |
| 31 Jan 2024 | 39.78 | 39.78 | 39.45 | 39.24 | 39.24 | 4,920 |
| 30 Jan 2024 | 39.24 | 39.84 | 38.52 | 39.81 | 39.81 | 2,381 |
| 29 Jan 2024 | 40.32 | 40.35 | 40.05 | 39.67 | 39.67 | 27,629 |
| 26 Jan 2024 | 39.46 | 39.46 | 39.46 | 39.33 | 39.33 | 3,384 |
| 25 Jan 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 24 Jan 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 1,537 |
| 23 Jan 2024 | 38.29 | 38.29 | 38.14 | 38.53 | 38.53 | 14,400 |
| 22 Jan 2024 | 38.33 | 38.33 | 38.33 | 38.40 | 38.40 | 290 |
| 19 Jan 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 18 Jan 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 17 Jan 2024 | 36.91 | 37.35 | 36.91 | 37.28 | 37.28 | 5,550 |
| 16 Jan 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 15 Jan 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 12 Jan 2024 | 38.08 | 38.08 | 38.08 | 37.83 | 37.83 | 673 |
| 11 Jan 2024 | 37.93 | 37.93 | 37.93 | 37.95 | 37.95 | 811 |
| 10 Jan 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 09 Jan 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 08 Jan 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 05 Jan 2024 | 37.77 | 37.97 | 37.77 | 37.97 | 37.97 | 742 |
| 04 Jan 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 03 Jan 2024 | 36.42 | 36.42 | 36.42 | 37.50 | 37.50 | 1 |
| 02 Jan 2024 | 37.04 | 37.04 | 37.04 | 36.51 | 36.51 | 550 |
| 29 Dec 2023 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 28 Dec 2023 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 27 Dec 2023 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 22 Dec 2023 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 21 Dec 2023 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 20 Dec 2023 | 38.35 | 38.35 | 38.35 | 38.58 | 38.58 | 377 |
| 19 Dec 2023 | 38.06 | 38.06 | 38.05 | 38.10 | 38.10 | 2,047 |
| 18 Dec 2023 | 37.93 | 37.93 | 37.93 | 37.78 | 37.78 | 401 |
| 15 Dec 2023 | 36.56 | 36.64 | 36.56 | 36.83 | 36.83 | 1,794 |
| 14 Dec 2023 | 36.55 | 36.55 | 36.55 | 36.96 | 36.96 | 434 |
| 13 Dec 2023 | 35.71 | 35.71 | 35.71 | 35.57 | 35.57 | 1,900 |
| 12 Dec 2023 | 35.58 | 35.58 | 35.58 | 35.33 | 35.33 | 490 |
| 11 Dec 2023 | 36.70 | 36.70 | 36.70 | 36.31 | 36.31 | 250 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.