UK markets closed

ETFS Longer Dated All Commodities ETC (FAIG.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
28.28-0.52 (-1.82%)
At close: 08:04AM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202428.3328.3328.3328.3328.33-
30 Apr 202428.8628.8628.8628.6628.666
29 Apr 202428.9528.9528.9528.9528.95-
26 Apr 202428.9028.9028.9028.9028.90-
25 Apr 202428.8828.8828.8828.7528.7516
24 Apr 202428.8928.8928.8928.8128.8113
23 Apr 202429.1429.1429.1428.6728.67-
22 Apr 202428.6728.6728.6728.7328.7329
19 Apr 202428.7828.7828.7828.7828.78-
18 Apr 202428.6728.6728.6728.6528.651
17 Apr 202428.7928.7928.7928.7928.79-
16 Apr 202429.0129.0129.0128.7228.7210
15 Apr 202428.6928.6928.6928.6928.69-
12 Apr 202428.9728.9728.9728.9728.97-
11 Apr 202428.5828.5828.5828.5828.58-
10 Apr 202428.6728.6728.6728.6728.67-
09 Apr 202428.8428.8428.8428.7628.7613
08 Apr 202428.6828.6828.6828.6828.68-
05 Apr 202428.7328.7328.7328.7328.73-
04 Apr 202428.4828.4828.4828.4828.48-
03 Apr 202428.4028.4028.4028.4028.40-
02 Apr 202428.1228.1227.2628.1128.116
28 Mar 202427.7627.7627.7627.7627.76-
27 Mar 202427.4727.4727.4727.4727.47-
26 Mar 202427.6127.6727.6127.5827.5811
25 Mar 202427.6727.6727.6727.6727.67-
22 Mar 202427.5327.5327.5327.5327.53-
21 Mar 202427.6427.6427.6427.6427.64-
20 Mar 202427.5827.5827.5827.5827.58-
19 Mar 202427.5427.5427.5427.6927.69-
18 Mar 202427.7327.7327.7327.7327.73-
15 Mar 202427.6727.6727.6727.6727.67-
14 Mar 202427.5027.5027.5027.5027.50-
13 Mar 202427.4927.4927.4927.4927.49-
12 Mar 202426.8426.8426.8427.3027.30-
11 Mar 202427.3127.3127.3127.3127.31-
08 Mar 202427.0627.0627.0627.0627.06-
07 Mar 202427.1827.1827.1827.1827.18-
06 Mar 202426.9726.9726.9727.0827.0872
05 Mar 202426.7026.7026.5526.9226.926
04 Mar 202427.0627.0627.0627.0627.06-
01 Mar 202426.8226.8226.8226.8226.82-
29 Feb 202426.7326.7326.7326.7326.73-
28 Feb 202426.6726.6726.6726.6726.67-
27 Feb 202426.6526.6526.6526.6826.68-
26 Feb 202426.3926.3926.3926.3926.39-
23 Feb 202426.4026.4026.4026.4026.40-
22 Feb 202426.5626.5626.5626.5626.56-
21 Feb 202426.5626.5626.5626.5626.56-
20 Feb 202426.3326.3326.3326.3326.33-
19 Feb 202426.4126.4126.4126.4126.41-
16 Feb 202426.4426.4426.4426.4426.44-
15 Feb 202426.3326.3326.3326.3326.33-
14 Feb 202426.3526.3526.3526.3526.35-
13 Feb 202426.6326.6326.6226.5126.5111
12 Feb 202426.6426.6426.6426.6426.64-
09 Feb 202426.6026.6026.6026.6026.60-
08 Feb 202426.6126.6126.6126.6126.61-
07 Feb 202426.6226.6226.6226.5526.5517
06 Feb 202427.0927.0927.0926.5626.56-
05 Feb 202426.4226.4226.4226.4226.42-
02 Feb 202426.5926.5926.5926.5926.59-
01 Feb 202426.9726.9726.9726.9726.97-
31 Jan 202427.0627.0627.0627.0627.06-
30 Jan 202427.0127.0127.0127.0627.06-
29 Jan 202426.9126.9126.9126.9126.91-
26 Jan 202426.9426.9426.9426.9426.94-
25 Jan 202426.9426.9426.9426.9426.94-
24 Jan 202426.9526.9526.9526.9526.95-
23 Jan 202426.7626.7626.7626.7626.76-
22 Jan 202426.5426.5426.5426.5426.54-
19 Jan 202426.5526.5526.5526.5526.55-
18 Jan 202426.5026.5026.5026.5026.50-
17 Jan 202426.4326.4326.4326.4326.43-
16 Jan 202426.9126.9126.9126.6826.68-
15 Jan 202426.7226.7226.7226.7226.72-
12 Jan 202426.8726.8726.8726.8726.87-
11 Jan 202426.8626.8626.8626.8626.86-
10 Jan 202426.7326.7326.7326.7326.73-
09 Jan 202427.0727.0727.0726.8526.85-
08 Jan 202426.5726.5726.5726.5726.57-
05 Jan 202426.9926.9926.9926.9926.99-
04 Jan 202426.7926.7926.7926.7926.79-
03 Jan 202426.9626.9626.9626.9626.96-
02 Jan 202427.1427.5827.1426.9426.945
29 Dec 202327.2227.2227.2227.2227.22-
28 Dec 202327.4427.4427.4427.4427.44-
27 Dec 202327.5827.5827.5827.4927.4916
22 Dec 202327.2627.2627.2627.2627.26-
21 Dec 202327.1627.1627.1627.1627.16-
20 Dec 202327.4527.8227.4527.2827.281,000
19 Dec 202326.6826.6826.6827.3127.31-
18 Dec 202327.2727.2727.2727.2727.27-
15 Dec 202327.1027.1027.1027.1027.10-
14 Dec 202327.0527.0527.0527.0527.05-
13 Dec 202326.4926.4926.4926.4926.49-
12 Dec 202327.4327.4327.0726.5026.503
11 Dec 202326.5726.5726.5726.5726.57-
08 Dec 202326.8426.8426.8426.8426.84-
07 Dec 202326.7326.7326.7326.7326.73-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...