UK markets closed

ETFS Heating Oil ETC (HEAT.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
23.45-1.14 (-4.63%)
At close: 03:07PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202423.4523.4523.4523.4523.45-
02 May 202423.3223.3223.3223.3223.32-
01 May 202423.6523.6523.6523.6523.65-
30 Apr 202424.4624.4624.4624.1724.177
29 Apr 202424.4524.4524.4524.4524.45-
26 Apr 202424.6224.6224.6224.6224.62-
25 Apr 202424.2224.2224.2224.2224.22-
24 Apr 202424.3324.3324.3324.5024.5020
23 Apr 202424.9424.9424.9424.5924.59-
22 Apr 202424.3724.3724.3724.3724.37-
19 Apr 202424.3124.3124.3124.3124.31-
18 Apr 202424.2524.2524.2524.3024.302
17 Apr 202425.0225.0225.0225.0225.02-
16 Apr 202425.0825.9825.0825.3025.301,566
15 Apr 202425.1725.1725.1725.1725.17-
12 Apr 202425.8925.8925.8925.8925.89-
11 Apr 202425.3825.3825.3825.3825.38-
10 Apr 202425.4225.4225.4225.3425.3475
09 Apr 202425.8825.8825.3525.4725.471,046
08 Apr 202425.9025.9025.9025.7425.7425
05 Apr 202426.3226.3226.3226.3226.32-
04 Apr 202425.7525.7525.7525.7525.75-
03 Apr 202425.7225.7225.7226.0326.0321,488
02 Apr 202424.5624.5624.5625.5025.5018,204
28 Mar 202424.7524.7524.7524.7524.75-
27 Mar 202424.3724.5524.3724.5724.574,838
26 Mar 202424.9725.9024.9724.8024.804,705
25 Mar 202425.0625.3025.0525.1825.184,663
22 Mar 202424.9124.9124.9125.0225.021
21 Mar 202425.2725.2824.9224.9624.968,000
20 Mar 202425.2025.2025.2025.2025.20-
19 Mar 202425.2625.3325.2625.8725.8712
18 Mar 202425.7525.7525.7525.7525.75-
15 Mar 202425.4825.4825.4825.4825.48-
14 Mar 202425.2825.2825.2825.3325.33237
13 Mar 202424.9524.9524.9524.9524.95-
12 Mar 202424.7124.7124.2324.5324.532
11 Mar 202424.5724.5724.5724.5724.57-
08 Mar 202425.0325.0325.0324.3324.3341
07 Mar 202424.8424.8424.8424.8424.84-
06 Mar 202424.0724.0724.0724.7924.7928
05 Mar 202424.4924.4924.1924.3524.3520
04 Mar 202424.6224.6224.6224.6224.62-
01 Mar 202425.0725.0725.0725.0725.07-
29 Feb 202424.5324.5324.5324.5324.53-
28 Feb 202424.6324.6324.6324.2224.221
27 Feb 202424.7024.8324.7024.9924.99870
26 Feb 202424.6124.6124.6124.6124.61-
23 Feb 202424.7324.7324.7324.3724.3720
22 Feb 202424.5424.5424.5424.5424.54-
21 Feb 202424.4824.4824.4824.4824.48-
20 Feb 202425.2625.8524.9824.6624.662,891
19 Feb 202425.0525.0525.0525.0525.05-
16 Feb 202425.0825.0825.0825.0825.08-
15 Feb 202425.0325.0325.0325.3925.393,284
14 Feb 202425.8525.8525.8525.4225.425,456
13 Feb 202426.2726.2724.8625.9025.906,576
12 Feb 202425.9625.9625.5525.7525.757,307
09 Feb 202425.6525.6525.6525.9725.977,228
08 Feb 202425.0325.0325.0325.3325.33298
07 Feb 202424.5024.5024.5024.6924.692,362
06 Feb 202424.0524.3624.0524.1724.17716
05 Feb 202423.6423.6423.6423.6423.64-
02 Feb 202423.3323.3323.3323.5123.51300
01 Feb 202424.7624.7624.7624.6724.672,349
31 Jan 202424.5924.5924.5924.9424.944,935
30 Jan 202424.3724.3723.5124.4424.44701
29 Jan 202425.1525.1525.1524.6324.637,393
26 Jan 202424.1624.1624.1624.1624.16-
25 Jan 202424.1224.1224.1224.1224.12-
24 Jan 202423.5923.5923.5923.5923.59-
23 Jan 202423.2223.2223.1423.5923.5920,000
22 Jan 202423.3423.3423.3423.3423.34-
19 Jan 202423.3923.3923.3923.3923.39-
18 Jan 202423.2423.2423.2423.2423.24-
17 Jan 202423.0023.0023.0022.9122.912,513
16 Jan 202423.4523.6723.1423.4723.471,132
15 Jan 202423.0623.0623.0623.0623.06-
12 Jan 202423.3323.3323.3323.3323.33-
11 Jan 202423.2323.2323.2323.2323.23-
10 Jan 202422.8722.8722.8722.8722.87-
09 Jan 202422.8122.8122.3422.8922.89885
08 Jan 202422.1222.1222.1222.1222.12-
05 Jan 202422.7422.7422.7422.7422.74-
04 Jan 202422.2822.2822.2822.2822.28-
03 Jan 202421.8722.1121.8722.7722.771,460
02 Jan 202423.1323.1323.1322.1822.185
29 Dec 202321.9921.9921.9921.9921.99-
28 Dec 202322.6322.6322.6322.6322.63-
27 Dec 202322.9222.9222.9122.8822.887,600
22 Dec 202323.2523.2523.2523.2523.25-
21 Dec 202323.0523.0523.0523.2423.2426
20 Dec 202323.3523.3523.3523.3523.35-
19 Dec 202323.0823.0822.4123.3823.3833
18 Dec 202322.5622.8222.5623.3123.3115,741
15 Dec 202322.5922.5922.5922.5922.59-
14 Dec 202322.3522.3522.3522.3522.35-
13 Dec 202321.3121.5921.3121.7521.7515,640
12 Dec 202322.3722.7021.7221.5321.53878
11 Dec 202322.1922.1922.1922.2722.272,833
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...