UK markets closed

Invesco Bloomberg Commodity UCITS ETF (CMOP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,824.25+2.25 (+0.12%)
At close: 04:25PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241,826.501,833.001,810.501,824.251,824.2512,784
02 May 20241,825.001,828.501,815.271,822.001,822.0013,264
01 May 20242,273.282,273.282,273.282,273.282,273.28-
30 Apr 20241,859.001,859.001,834.501,843.001,843.0017,983
29 Apr 20241,858.501,866.501,856.501,858.001,858.0020,874
26 Apr 20241,872.001,872.001,864.501,870.001,870.009,009
25 Apr 20241,859.001,863.501,853.501,854.501,854.5017,299
24 Apr 20241,873.501,875.001,864.001,870.751,870.7510,429
23 Apr 20241,876.001,876.501,855.501,861.751,861.7523,754
22 Apr 20241,868.001,884.501,863.231,884.001,884.0012,475
19 Apr 20241,862.501,872.501,853.501,869.501,869.5012,604
18 Apr 20241,858.501,858.501,847.501,852.251,852.2522,367
17 Apr 20241,859.501,867.501,856.811,864.001,864.00136,902
16 Apr 20241,866.501,866.501,850.501,863.001,863.0020,600
15 Apr 20241,864.001,864.001,848.501,858.001,858.0016,560
12 Apr 20241,862.501,891.911,859.221,878.251,878.2510,515
11 Apr 20241,850.501,854.501,840.501,844.251,844.259,934
10 Apr 20241,838.691,846.861,834.001,846.001,846.005,443
09 Apr 20241,834.001,842.281,829.001,835.001,835.004,532
08 Apr 20241,830.001,842.001,828.501,831.751,831.7513,479
05 Apr 20241,822.001,841.501,820.001,839.501,839.5012,494
04 Apr 20241,820.001,820.001,811.001,813.251,813.2512,694
03 Apr 20241,809.001,822.501,806.001,817.001,817.0018,132
02 Apr 20241,780.001,838.501,780.001,802.001,802.001,561,733
28 Mar 20241,754.001,770.001,754.001,770.001,770.0011,551
27 Mar 20241,752.001,754.071,749.911,753.001,753.0012,450
26 Mar 20241,762.501,769.051,760.001,763.251,763.259,625
25 Mar 20241,764.501,770.501,758.001,769.251,769.2510,554
22 Mar 20241,769.001,773.501,762.501,765.001,765.0016,123
21 Mar 20241,765.501,766.341,757.501,761.251,761.259,532
20 Mar 20241,760.001,760.261,751.001,752.001,752.0010,621
19 Mar 20241,761.001,765.001,757.001,758.751,758.759,920
18 Mar 20241,755.501,763.001,754.501,759.751,759.756,091
15 Mar 20241,747.501,754.501,740.001,754.251,754.2511,622
14 Mar 20241,739.501,748.001,736.001,741.501,741.509,184
13 Mar 20241,728.501,735.001,724.501,736.251,736.259,132
12 Mar 20241,726.501,731.501,724.001,726.501,726.505,741
11 Mar 20241,713.001,728.001,709.501,724.751,724.7512,920
08 Mar 20241,722.501,730.351,702.001,705.001,705.007,390
07 Mar 20241,729.501,732.501,713.001,726.251,726.25288,932
06 Mar 20241,717.501,730.501,714.501,727.001,727.009,105
05 Mar 20241,728.001,729.901,716.001,718.501,718.506,749
04 Mar 20241,724.501,734.221,723.201,732.501,732.5016,701
01 Mar 20241,715.501,725.501,715.501,725.501,725.5012,688
29 Feb 20241,711.501,723.501,707.001,719.751,719.75438,548
28 Feb 20241,707.501,716.001,701.001,711.501,711.50735,709
27 Feb 20241,703.001,721.501,696.001,710.001,710.00106,593
26 Feb 20241,688.501,691.501,681.001,689.001,689.007,039
23 Feb 20241,701.501,703.771,686.001,691.251,691.2572,529
22 Feb 20241,707.501,711.681,707.051,708.001,708.0011,785
21 Feb 20241,711.501,714.501,709.001,713.001,713.0011,644
20 Feb 20241,704.001,707.501,692.921,694.751,694.757,458
19 Feb 20241,705.001,725.001,684.501,708.251,708.25325,495
16 Feb 20241,705.001,710.501,699.001,710.001,710.0015,572
15 Feb 20241,701.001,708.001,699.001,704.251,704.2579,211
14 Feb 20241,708.001,715.381,706.501,708.251,708.255,308
13 Feb 20241,718.501,718.501,704.001,712.751,712.7516,189
12 Feb 20241,714.501,720.781,711.131,717.501,717.5015,002
09 Feb 20241,715.001,722.851,713.501,715.251,715.259,375
08 Feb 20241,712.501,723.501,710.501,718.751,718.7529,780
07 Feb 20241,708.001,715.501,708.001,713.751,713.7512,239
06 Feb 20241,723.001,725.501,717.001,717.751,717.75185,901
05 Feb 20241,713.001,719.451,705.001,717.001,717.008,410
02 Feb 20241,710.501,713.501,705.501,712.001,712.008,859
01 Feb 20241,739.501,740.501,727.501,730.001,730.004,116
31 Jan 20241,734.501,738.501,731.001,734.251,734.256,588
30 Jan 20241,724.001,741.501,721.501,741.001,741.006,935
29 Jan 20241,735.501,738.001,723.501,727.751,727.757,541
26 Jan 20241,732.501,733.501,725.001,724.751,724.755,109
25 Jan 20241,731.501,740.001,730.001,729.001,729.007,929
24 Jan 20241,723.501,726.501,717.501,723.501,723.5012,657
23 Jan 20241,702.501,722.501,701.501,719.501,719.504,984
22 Jan 20241,692.001,698.151,688.001,698.251,698.2517,896
19 Jan 20241,715.001,719.751,710.001,707.751,707.756,508
18 Jan 20241,702.501,706.001,696.001,702.501,702.5028,397
17 Jan 20241,704.501,704.501,697.001,701.501,701.506,627
16 Jan 20241,716.501,728.001,716.151,718.001,718.0016,148
15 Jan 20241,715.341,715.501,704.501,703.001,703.0026,489
12 Jan 20241,722.501,735.831,716.001,717.251,717.2532,214
11 Jan 20241,711.501,726.001,706.501,724.501,724.505,804
10 Jan 20241,722.501,723.791,710.151,712.751,712.7510,614
09 Jan 20241,710.501,723.661,707.501,722.751,722.7525,418
08 Jan 20241,719.501,720.001,692.501,695.251,695.259,236
05 Jan 20241,728.001,732.501,724.501,724.251,724.2511,756
04 Jan 20241,732.501,734.001,718.501,716.251,716.2514,247
03 Jan 20241,718.001,733.001,718.001,731.251,731.2516,057
02 Jan 20241,745.001,755.501,724.501,733.001,733.0023,153
29 Dec 20231,736.001,741.501,733.501,733.501,733.5019,009
28 Dec 20231,734.501,744.291,729.901,748.751,748.754,576
27 Dec 20231,752.001,757.501,745.631,742.501,742.507,172
22 Dec 20231,744.501,744.501,734.501,738.501,738.5086,376
21 Dec 20231,743.501,743.501,732.301,739.751,739.757,481
20 Dec 20231,756.001,756.001,741.151,743.251,743.258,267
19 Dec 20231,736.501,736.501,723.501,733.251,733.2516,749
18 Dec 20231,735.501,751.001,727.501,747.251,747.2550,723
15 Dec 20231,719.501,726.501,718.501,728.251,728.256,201
14 Dec 20231,714.001,722.001,710.101,714.251,714.2525,998
13 Dec 20231,701.501,710.251,699.501,710.251,710.2512,675
12 Dec 20231,724.001,726.001,706.501,708.001,708.0019,195
11 Dec 20231,724.501,727.551,709.501,711.751,711.7518,769
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...