UK markets closed

ETFS 2x Daily Long Coffee ETC (LCFE.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1.1245-0.0790 (-6.56%)
At close: 04:03PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20241.14601.14601.08601.12451.1245113,754
03 May 20241.25101.25101.18801.20351.20354,095
02 May 20241.28601.29901.25001.24101.241035,780
01 May 20241.39501.39501.34701.38201.382010,240
30 Apr 20241.52101.54621.44501.44601.446022,432
29 Apr 20241.48001.51001.48001.51501.51501,105
26 Apr 20241.51901.51901.51901.48201.48205,000
25 Apr 20241.53001.56801.53001.53651.53655,960
24 Apr 20241.44301.46301.44301.51101.51101,303
23 Apr 20241.54001.64971.44001.44451.444540,515
22 Apr 20241.58001.60501.48201.53501.535095,601
19 Apr 20241.57001.64401.57001.59351.59353,565
18 Apr 20241.73801.76901.58501.61151.611530,562
17 Apr 20241.55101.68201.55101.69601.696053,865
16 Apr 20241.58401.59201.35251.55301.553064,227
15 Apr 20241.42301.50501.37201.52701.527028,342
12 Apr 20241.46101.54801.46101.51501.515070,880
11 Apr 20241.36101.38201.36101.40551.40551,765
10 Apr 20241.34901.34901.32001.32801.32809,773
09 Apr 20241.31701.32801.20381.33801.33803,066
08 Apr 20241.31001.31001.30501.30201.30209,406
05 Apr 20241.23501.27001.23001.30251.302515,530
04 Apr 20241.22101.24901.22001.23301.23307,494
03 Apr 20241.16001.20101.16001.18951.189515,093
02 Apr 20241.11701.11701.03091.13301.133015,317
28 Mar 20241.04901.04901.04501.04551.04552,550
27 Mar 20241.07701.07701.06001.06451.06454,300
26 Mar 20241.00721.00720.95951.03351.0335144
25 Mar 20241.00501.01600.99601.00201.002022,542
22 Mar 20241.01501.01501.01501.02451.024510,004
21 Mar 20240.99800.99800.99800.99800.9980-
20 Mar 20240.98050.98050.98050.98050.9805-
19 Mar 20240.96800.97580.96470.96250.9625300
18 Mar 20240.96700.96700.96700.96700.9670-
15 Mar 20240.97700.97700.97700.98800.98801,755
14 Mar 20240.97300.97300.96500.96950.96953,061
13 Mar 20240.96600.97200.96600.97500.97504,323
12 Mar 20240.98630.98730.98631.00051.0005310
11 Mar 20240.99000.99100.99000.99300.99309,126
08 Mar 20240.99900.99900.99901.00051.00052,405
07 Mar 20241.03101.07901.03101.07851.07859,961
06 Mar 20240.98300.98300.98301.02001.02009,248
05 Mar 20241.02601.03000.94991.00051.000510,354
04 Mar 20241.03351.03351.03351.03351.0335-
01 Mar 20240.99300.99300.99300.99300.9930-
29 Feb 20240.97600.97600.97600.97600.9760-
28 Feb 20240.97750.97750.97750.97750.9775-
27 Feb 20240.93401.00380.93400.97550.97552,050
26 Feb 20240.96250.96250.96250.96250.9625-
23 Feb 20240.97800.97800.97500.95900.9590619
22 Feb 20240.98450.98450.98450.98450.9845-
21 Feb 20241.01201.01201.01201.01951.01957,959
20 Feb 20241.00001.00000.98311.01251.01252,030
19 Feb 20241.02351.02351.02351.02351.0235-
16 Feb 20241.02051.02051.02051.02051.0205-
15 Feb 20241.01251.01251.01251.01251.0125-
14 Feb 20240.98500.98800.98500.98850.9885120
13 Feb 20241.02171.02171.02171.05651.056537
12 Feb 20241.08501.08501.08501.08501.0850-
09 Feb 20241.06901.06901.06901.06901.0690-
08 Feb 20241.00401.00401.00401.00401.0040-
07 Feb 20241.03501.03501.03501.02601.02607,916
06 Feb 20240.99901.06960.98000.98300.98304,017
05 Feb 20241.02401.02401.02401.02601.02609,442
02 Feb 20241.03851.03851.03851.03851.0385-
01 Feb 20241.05001.05001.05001.05401.05403,300
31 Jan 20241.05901.06001.04701.04701.04707,350
30 Jan 20241.02001.06971.02001.09201.09208,301
29 Jan 20241.01951.01951.01951.01951.0195-
26 Jan 20241.04251.04251.04251.04251.0425-
25 Jan 20240.99000.99000.99000.98600.98601,700
24 Jan 20241.06001.07801.01901.00201.002010,390
23 Jan 20241.06001.06000.94201.05551.055511,542
22 Jan 20241.00401.00401.00001.00701.007017,850
19 Jan 20240.96250.96250.96250.96250.9625-
18 Jan 20240.90250.90250.90250.90250.9025-
17 Jan 20240.90950.90950.90950.90950.9095-
16 Jan 20240.95200.95200.94370.96700.9670783
15 Jan 20240.92200.92200.92200.92200.9220-
12 Jan 20240.94900.95000.94900.90900.9090744
11 Jan 20240.95900.98700.95900.97300.97302,663
10 Jan 20240.93500.93500.93500.93500.9350-
09 Jan 20240.95300.98460.95300.96600.96601,500
08 Jan 20240.93200.93200.93200.93200.9320-
05 Jan 20240.96000.96000.95900.95100.9510750
04 Jan 20240.99000.99000.97700.98550.98557,358
03 Jan 20241.01901.01901.00000.99150.99159,976
02 Jan 20241.03001.09641.03001.04001.0400220
29 Dec 20231.09501.09501.09501.09501.0950-
28 Dec 20231.11901.12101.07501.12751.127520,476
27 Dec 20231.03001.10001.03001.09951.099519,966
22 Dec 20231.01851.01851.01851.01851.0185-
21 Dec 20231.09501.09501.03801.04951.049512,100
20 Dec 20231.15301.15801.09301.03601.03605,341
19 Dec 20231.08001.08301.03221.07951.07955,583
18 Dec 20231.02851.02851.02851.02851.0285-
15 Dec 20231.03501.03501.03501.01501.01509,176
14 Dec 20231.02001.05101.02001.03801.038011,355
13 Dec 20231.00001.03601.00001.01451.01455,970
12 Dec 20230.97600.98600.92140.93600.936014,514
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...