UK markets closed

ETFS Coffee ETC (COFF.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
32.90-0.58 (-1.75%)
At close: 04:35PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202433.4933.8332.8032.9032.905,215
02 May 202435.0235.1033.5733.4933.492,578
01 May 202435.2235.2234.8135.4035.401,811
30 Apr 202436.0037.1636.0036.1336.133,597
29 Apr 202436.3436.7936.3436.8536.85766
26 Apr 202437.1737.1736.1736.4036.404,707
25 Apr 202436.8637.6236.7737.2837.282,555
24 Apr 202435.9536.9335.8636.7336.732,312
23 Apr 202437.1337.8435.8235.9935.996,997
22 Apr 202437.7038.0636.4537.0837.083,275
19 Apr 202437.5038.7537.2837.6337.638,237
18 Apr 202439.0039.7637.8438.0338.031,908
17 Apr 202438.0538.8337.2038.9238.929,520
16 Apr 202437.2237.5034.6337.2137.2111,513
15 Apr 202435.8436.8635.1136.8636.866,698
12 Apr 202435.5037.2535.5036.7836.7839,102
11 Apr 202434.5535.3034.5435.3735.372,088
10 Apr 202434.6234.6234.0434.3534.352,317
09 Apr 202433.9034.4732.6134.4934.49648
08 Apr 202434.2734.6633.7534.0134.015,542
05 Apr 202433.1634.0033.0834.0134.012,993
04 Apr 202432.9033.5532.7233.0833.083,674
03 Apr 202431.1932.6931.1932.5032.503,177
02 Apr 202430.5831.5730.1331.6831.6822,706
28 Mar 202430.7330.7330.3830.4630.4658
27 Mar 202430.3730.7330.1730.7430.741,025
26 Mar 202430.0430.0429.4930.2530.251,233
25 Mar 202429.7929.7929.3829.7429.74764
22 Mar 202429.8730.1429.8730.0330.03801
21 Mar 202429.1730.0429.1729.7029.70161
20 Mar 202429.3929.3929.3729.3429.3423
19 Mar 202429.0329.4429.0029.1529.153,586
18 Mar 202429.5629.5629.2829.2529.2555
15 Mar 202429.5329.5329.5029.5129.51906
14 Mar 202429.2029.3029.2029.1829.18136
13 Mar 202429.9629.9629.1329.3029.30876
12 Mar 202430.0530.1230.0529.7529.7544
11 Mar 202429.6529.6529.2029.5729.57626
08 Mar 202430.6930.6930.1729.6829.68455
07 Mar 202430.0131.0030.0130.7130.711,555
06 Mar 202429.3929.8229.3929.9129.91430
05 Mar 202430.1230.1329.0529.6329.6337
04 Mar 202429.8630.3029.8630.0930.09387
01 Mar 202429.5829.5829.0129.4929.49184
29 Feb 202429.1029.2429.1029.3129.311,040
28 Feb 202428.9729.0828.9729.2629.2684
27 Feb 202429.1629.9729.1329.2329.231,100
26 Feb 202429.1029.4528.8828.9828.98526
23 Feb 202429.3029.3028.9328.9528.95558
22 Feb 202429.9430.0229.3829.3629.361,778
21 Feb 202429.8429.8429.8429.8429.84-
20 Feb 202429.9029.9629.6929.6629.66200
19 Feb 202429.8329.8329.8329.8329.83-
16 Feb 202429.4929.8029.4929.8429.8487
15 Feb 202429.5029.6029.5029.7229.72221
14 Feb 202429.7829.7829.1229.3229.321,278
13 Feb 202430.6930.7029.5630.2730.271,284
12 Feb 202430.4030.9530.0130.7630.761,284
09 Feb 202429.9330.4129.9330.5030.50578
08 Feb 202429.7629.7629.6329.5829.5895
07 Feb 202429.8929.8929.8929.8929.89-
06 Feb 202429.6430.4429.6429.1829.18884
05 Feb 202429.8830.0029.7229.8229.824,407
02 Feb 202430.2030.2129.9230.0330.03746
01 Feb 202430.0730.0730.0730.2630.2613
31 Jan 202430.1330.6930.1330.2730.2727,540
30 Jan 202430.0230.2629.4130.8130.815,642
29 Jan 202430.1330.3830.1329.6929.6918
26 Jan 202430.4030.4030.3530.0730.07329
25 Jan 202429.4929.4929.4329.2029.20687
24 Jan 202430.2330.5029.9229.4329.43179
23 Jan 202430.0030.0028.2030.1430.14660
22 Jan 202428.9629.7628.9629.5829.581,888
19 Jan 202428.2528.8728.2528.7728.7716,315
18 Jan 202427.7427.7427.6827.9127.91261
17 Jan 202428.5628.5628.4527.9927.99250
16 Jan 202428.8028.9628.4028.8528.851,179
15 Jan 202428.1528.1528.1528.1528.15-
12 Jan 202428.5828.5828.0027.9827.98201
11 Jan 202428.7028.7028.7028.9728.9716
10 Jan 202428.2828.2828.2828.3628.36201
09 Jan 202428.0029.2428.0028.7628.762,678
08 Jan 202428.4928.4928.2128.2728.27540
05 Jan 202429.0029.0728.6228.6028.602,298
04 Jan 202428.8829.1828.8329.0729.07544
03 Jan 202429.7429.7429.1529.1929.19596
02 Jan 202429.1730.5429.1329.7829.784,205
29 Dec 202330.8830.8830.5330.5330.53200
28 Dec 202330.9431.0030.5831.0131.011,150
27 Dec 202329.0031.0229.0030.7030.702,836
22 Dec 202330.0130.2629.4929.4929.492,987
21 Dec 202329.9530.0529.6729.8929.89692
20 Dec 202331.2831.2829.7429.6929.6910,218
19 Dec 202329.8430.4129.2930.2530.25346
18 Dec 202329.4329.7029.2829.5129.51333
15 Dec 202329.6729.6929.2129.2829.282,025
14 Dec 202329.4430.0129.2029.6329.63936
13 Dec 202328.7829.7828.7829.3029.30991
12 Dec 202328.8128.9327.7628.0828.08737
11 Dec 202327.4827.4827.4828.2828.2836
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...