UK markets closed

Source Bloomberg Commodity ETF (CMOD.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
23.19+0.10 (+0.45%)
At close: 04:35PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202423.2423.2623.0823.1923.1921,661
18 Apr 202423.1723.1723.0223.0923.0911,515
17 Apr 202423.1823.2523.1423.1823.1819,119
16 Apr 202423.1723.2223.0523.1623.16109,041
15 Apr 202423.2523.2523.0423.1323.1327,027
12 Apr 202423.3023.5523.2623.3823.3879,211
11 Apr 202423.2023.2423.0523.0823.0817,804
10 Apr 202423.3123.3423.1223.1723.174,781
09 Apr 202423.2323.3423.1823.2523.25113,472
08 Apr 202423.1023.2523.0723.1823.1822,299
05 Apr 202423.0023.2423.0023.2223.227,615
04 Apr 202422.9923.0522.9322.9722.9714,293
03 Apr 202422.7622.9722.7222.9522.9535,376
02 Apr 202422.5223.0022.3722.7222.7241,708
28 Mar 202422.0022.3822.0022.3722.3711,535
27 Mar 202422.1222.1622.0622.1322.1365,909
26 Mar 202422.2822.3922.2422.2522.259,507
25 Mar 202422.2322.3922.2322.3622.369,581
22 Mar 202422.2822.3222.2222.2422.249,673
21 Mar 202422.5322.5822.2722.3222.3220,224
20 Mar 202422.2922.3722.2522.2722.2712,710
19 Mar 202422.4122.4122.3122.3722.3723,002
18 Mar 202422.3922.4522.3022.3822.3855,936
15 Mar 202422.3022.3422.2422.3322.3364,306
14 Mar 202422.2322.3322.2222.2122.2123,878
13 Mar 202422.1422.2122.0722.2222.2219,357
12 Mar 202422.0822.1421.9722.0722.07481,628
11 Mar 202422.0022.0621.9322.0922.098,352
08 Mar 202422.1222.1621.9021.9121.916,296
07 Mar 202422.0222.0921.9922.0922.0918,608
06 Mar 202421.8322.0321.8222.0022.0029,504
05 Mar 202421.8821.9421.8221.8821.887,673
04 Mar 202421.8722.0221.8522.0022.0018,622
01 Mar 202421.6721.7921.6621.7921.798,697
29 Feb 202421.6221.7121.5821.7221.724,154
28 Feb 202421.6021.6921.5321.6621.666,285
27 Feb 202421.5721.6821.5321.6721.6717,400
26 Feb 202421.3821.4421.3421.4121.4140,848
23 Feb 202421.5621.6121.3921.4421.445,976
22 Feb 202421.6821.7221.5521.5921.5910,581
21 Feb 202421.5821.6721.5321.6121.6119,087
20 Feb 202421.5021.5721.4221.4421.4413,545
19 Feb 202421.4621.5421.4321.5121.515,171
16 Feb 202421.4321.5421.3921.5221.526,793
15 Feb 202421.3521.5120.9721.4221.4225,009
14 Feb 202421.4621.5521.4421.4421.4413,009
13 Feb 202421.7121.7321.5021.6021.6012,314
12 Feb 202421.6821.7221.6321.6821.6827,526
09 Feb 202421.6621.7721.6221.6521.658,851
08 Feb 202421.6721.7221.6321.6721.6737,690
07 Feb 202421.6021.6921.5821.6321.6340,188
06 Feb 202421.6621.6621.5721.6221.6218,055
05 Feb 202421.6121.6221.4121.5221.5245,967
02 Feb 202421.8221.8421.6221.6321.636,621
01 Feb 202421.9822.2021.9121.9721.9733,374
31 Jan 202422.0022.1021.9722.0522.059,197
30 Jan 202421.9122.0421.8122.0422.0414,908
29 Jan 202422.0522.0921.8621.9221.929,071
26 Jan 202422.0022.0621.9321.9321.939,557
25 Jan 202422.0722.1321.9721.9621.966,484
24 Jan 202421.9122.0021.9022.0022.005,275
23 Jan 202421.7121.8221.6221.7821.788,798
22 Jan 202421.5021.6221.4421.6021.6017,205
19 Jan 202421.7621.8221.6321.6421.642,348
18 Jan 202421.6021.6321.5021.6021.607,580
17 Jan 202421.6321.6321.4821.5521.554,933
16 Jan 202421.7521.8721.7421.7721.7773,415
15 Jan 202421.7621.8721.7221.7821.782,147
12 Jan 202421.9722.1121.9021.9021.903,197
11 Jan 202421.8221.9521.8121.9221.921,444
10 Jan 202421.8921.9321.7821.7921.799,049
09 Jan 202421.7821.9221.7621.9221.9211,996
08 Jan 202421.8421.8721.5421.6421.6412,538
05 Jan 202421.9221.9821.8621.9721.9726,079
04 Jan 202421.9722.0121.7821.7821.7810,126
03 Jan 202421.8021.9321.7221.8721.8733,112
02 Jan 202422.1622.1921.8621.8621.866,269
29 Dec 202322.1622.1622.0822.1122.111,386
28 Dec 202322.2222.3122.1822.2822.2819,454
27 Dec 202322.1222.3622.1222.3022.3018,707
22 Dec 202322.1522.1722.0922.1222.12450,705
21 Dec 202322.0222.2821.9422.0322.033,890
20 Dec 202322.2022.2122.0922.0922.099,363
19 Dec 202321.9622.1221.9522.1222.1222,147
18 Dec 202321.9922.1621.9022.1022.1050,098
15 Dec 202321.9822.0321.8721.9321.9347,163
14 Dec 202321.6721.9121.6721.8921.8913,476
13 Dec 202321.3321.4421.3021.4221.4218,043
12 Dec 202321.6721.7021.4121.4421.4446,329
11 Dec 202321.6521.6721.4921.4921.4910,800
08 Dec 202321.7821.8721.7521.7521.7514,532
07 Dec 202321.6721.7721.6621.6621.66135,366
06 Dec 202322.1322.1621.7621.7621.7629,736
05 Dec 202322.2222.2322.0922.1022.107,895
04 Dec 202322.3022.3522.2022.2522.2539,704
01 Dec 202322.5022.6122.4522.6122.6119,358
30 Nov 202322.7422.7622.5122.5122.5115,459
29 Nov 202322.5822.6822.5222.6222.6214,881
28 Nov 202322.3622.6522.3622.6622.6610,316
27 Nov 202322.4022.4422.3222.3722.3711,824
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...