Best savings accounts that offer above inflation rates

How to earn the most interest on your savings

ETFS Brent Crude ETC (BRNT.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

52.58

+0.03

(+0.05%)

At close: 04:35PM BST

Time period:

11 May 2023 - 11 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	53.05	53.07	52.58	52.58	52.58	4,401
09 May 2024	52.69	52.95	52.65	52.56	52.56	12,852
08 May 2024	51.75	52.46	51.63	52.46	52.46	16,948
07 May 2024	52.46	54.08	51.80	52.21	52.21	21,650
03 May 2024	52.80	52.85	52.47	52.40	52.40	9,177
02 May 2024	52.72	52.93	52.16	52.53	52.53	18,268
01 May 2024	53.75	53.85	52.80	52.80	52.80	17,401
30 Apr 2024	54.64	56.23	53.70	54.35	54.35	5,356
29 Apr 2024	54.91	55.33	54.65	54.77	54.77	22,999
26 Apr 2024	55.35	55.59	55.08	55.40	55.40	34,619
25 Apr 2024	54.74	54.87	54.16	54.25	54.25	18,722
24 Apr 2024	54.84	55.00	54.45	54.74	54.74	16,687
23 Apr 2024	54.16	55.61	53.51	54.40	54.40	18,081
22 Apr 2024	53.54	54.00	53.37	54.00	54.00	23,447
19 Apr 2024	54.79	54.86	53.67	54.17	54.17	147,875
18 Apr 2024	54.33	54.50	53.84	54.10	54.10	23,458
17 Apr 2024	55.78	55.81	55.25	55.24	55.24	12,372
16 Apr 2024	56.13	56.98	55.33	56.08	56.08	49,440
15 Apr 2024	55.78	55.83	55.24	55.40	55.40	16,242
12 Apr 2024	56.04	57.05	56.04	56.57	56.57	71,265
11 Apr 2024	56.13	56.34	55.71	55.81	55.81	9,313
10 Apr 2024	55.65	55.83	55.29	55.47	55.47	2,973
09 Apr 2024	56.06	56.26	55.21	55.67	55.67	6,448
08 Apr 2024	55.53	56.26	55.46	55.66	55.66	20,272
05 Apr 2024	56.40	56.64	56.14	56.60	56.60	42,636
04 Apr 2024	55.37	55.40	55.23	55.23	55.23	5,022
03 Apr 2024	55.07	55.60	54.94	55.53	55.53	33,263
02 Apr 2024	54.43	55.00	52.74	54.95	54.95	14,699
28 Mar 2024	53.17	53.70	53.15	53.63	53.63	12,836
27 Mar 2024	52.72	53.02	52.50	52.92	52.92	17,469
26 Mar 2024	53.32	53.49	52.44	53.23	53.23	11,435
25 Mar 2024	52.83	53.52	52.68	53.32	53.32	38,548
22 Mar 2024	52.66	53.01	52.65	52.68	52.68	3,748
21 Mar 2024	53.14	53.20	52.46	52.72	52.72	25,773
20 Mar 2024	53.46	53.46	52.80	52.90	52.90	21,736
19 Mar 2024	53.20	53.66	53.16	53.59	53.59	32,980
18 Mar 2024	52.77	53.20	52.69	53.00	53.00	21,576
15 Mar 2024	52.28	52.53	52.16	52.53	52.53	14,300
14 Mar 2024	51.79	52.47	51.70	52.28	52.28	33,420
13 Mar 2024	50.70	51.46	50.63	51.46	51.46	3,040
12 Mar 2024	51.04	51.44	50.56	50.81	50.81	5,606
11 Mar 2024	50.63	50.86	50.04	50.84	50.84	35,850
08 Mar 2024	51.37	51.46	50.31	50.53	50.53	1,398
07 Mar 2024	50.98	51.07	50.89	51.00	51.00	2,523
06 Mar 2024	50.62	51.68	50.62	51.65	51.65	5,422
05 Mar 2024	50.72	51.00	50.03	50.98	50.98	40,492
04 Mar 2024	51.40	51.66	51.00	51.28	51.28	59,335
01 Mar 2024	50.48	51.69	50.48	51.69	51.69	6,128
29 Feb 2024	50.24	50.63	50.11	50.63	50.63	65,129
28 Feb 2024	50.56	51.04	50.12	50.37	50.37	38,840
27 Feb 2024	50.29	50.59	50.06	50.54	50.54	6,103
26 Feb 2024	49.33	50.02	49.32	50.02	50.02	16,432
23 Feb 2024	50.57	50.57	49.79	50.06	50.06	9,984
22 Feb 2024	50.64	50.67	50.06	50.65	50.65	5,956
21 Feb 2024	50.03	50.38	49.72	50.32	50.32	17,422
20 Feb 2024	50.85	50.85	49.66	50.10	50.10	201,695
19 Feb 2024	50.42	50.80	50.30	50.66	50.66	10,808
16 Feb 2024	50.37	50.37	50.17	50.55	50.55	35,564
15 Feb 2024	49.42	50.37	49.33	50.33	50.33	22,730
14 Feb 2024	50.37	50.81	50.08	50.08	50.08	24,274
13 Feb 2024	50.04	50.48	48.41	50.48	50.48	1,150
12 Feb 2024	49.87	50.08	49.29	49.78	49.78	6,633
09 Feb 2024	49.64	50.13	49.46	49.74	49.74	47,532
08 Feb 2024	48.52	49.47	48.28	49.52	49.52	131,987
07 Feb 2024	48.03	48.38	48.03	48.24	48.24	17,807
06 Feb 2024	47.80	49.46	47.75	48.00	48.00	40,146
05 Feb 2024	47.30	47.45	46.98	47.17	47.17	32,505
02 Feb 2024	48.23	48.46	47.02	47.28	47.28	71,623
01 Feb 2024	49.27	49.62	48.99	49.61	49.61	6,135
31 Jan 2024	50.08	50.21	49.41	49.47	49.47	19,728
30 Jan 2024	49.86	50.26	48.11	50.19	50.19	10,796
29 Jan 2024	50.69	50.82	49.87	50.04	50.04	7,959
26 Jan 2024	49.71	50.09	49.50	49.66	49.66	44,703
25 Jan 2024	48.93	49.43	48.93	49.34	49.34	5,190
24 Jan 2024	48.50	48.62	48.03	48.72	48.72	6,845
23 Jan 2024	48.68	48.68	46.87	48.60	48.60	21,201
22 Jan 2024	47.43	48.38	47.43	48.31	48.31	7,666
19 Jan 2024	47.97	48.31	47.77	47.85	47.85	31,398
18 Jan 2024	47.41	47.63	47.06	47.67	47.67	29,288
17 Jan 2024	47.02	47.13	46.43	47.08	47.08	99,705
16 Jan 2024	47.46	48.08	46.99	47.55	47.55	38,653
15 Jan 2024	47.24	47.31	46.80	47.32	47.32	657
12 Jan 2024	47.98	48.83	47.67	47.74	47.74	46,482
11 Jan 2024	46.94	47.87	46.94	47.83	47.83	7,677
10 Jan 2024	47.09	47.68	46.74	46.98	46.98	23,518
09 Jan 2024	46.48	47.42	46.48	47.22	47.22	12,166
08 Jan 2024	47.39	47.39	45.75	45.95	45.95	11,535
05 Jan 2024	47.26	48.10	47.25	47.92	47.92	17,025
04 Jan 2024	47.91	48.14	46.44	46.48	46.48	51,277
03 Jan 2024	45.82	47.56	45.40	47.31	47.31	23,371
02 Jan 2024	47.57	48.73	46.29	46.19	46.19	16,914
29 Dec 2023	47.01	47.29	46.83	46.96	46.96	46,429
28 Dec 2023	48.02	48.10	47.54	47.54	47.54	5,554
27 Dec 2023	48.30	49.25	48.20	48.51	48.51	29,009
22 Dec 2023	48.40	48.50	48.00	48.17	48.17	11,036
21 Dec 2023	48.28	48.45	47.29	47.69	47.69	25,822
20 Dec 2023	48.19	48.83	48.18	48.64	48.64	88,757
19 Dec 2023	47.33	48.13	44.62	48.13	48.13	40,330
18 Dec 2023	46.76	48.15	46.01	47.61	47.61	11,466
15 Dec 2023	46.64	46.69	46.33	46.49	46.49	1,822
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,433.76+52.41(+0.63%)

FTSE 25020,645.38+114.08(+0.56%)

AIM789.87+6.17(+0.79%)

GBP/EUR1.1622+0.0011(+0.09%)

GBP/USD1.2525+0.0001(+0.01%)

Bitcoin GBP48,610.37-1,494.37(-2.98%)

Best savings accounts that offer above inflation rates

ETFS Brent Crude ETC (BRNT.L)

FTSE 100
8,433.76
+52.41(+0.63%)

FTSE 250
20,645.38
+114.08(+0.56%)

AIM
789.87
+6.17(+0.79%)

GBP/EUR
1.1622
+0.0011(+0.09%)

GBP/USD
1.2525
+0.0001(+0.01%)

Bitcoin GBP
48,610.37
-1,494.37(-2.98%)