UK markets closed

ETFS Lead ETC (LEED.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
19.56-0.27 (-1.39%)
At close: 11:38AM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202420.0720.0719.6519.5619.563
13 Jun 202419.8419.8419.8419.8419.84-
12 Jun 202419.8619.8719.8619.9119.91-
11 Jun 202419.8019.8019.8019.7819.78289
10 Jun 202420.0920.0920.0920.0920.09-
07 Jun 202420.0820.0820.0820.0820.08-
06 Jun 202420.6220.6220.6220.6220.62-
05 Jun 202420.3320.3320.3320.3320.33-
04 Jun 202420.6420.6420.6420.6420.64-
03 Jun 202420.9620.9620.9620.9620.96-
31 May 202421.0421.0421.0420.7820.78100
30 May 202420.8920.8920.8920.8920.89-
29 May 202421.2821.2821.2021.2221.22400
28 May 202421.4921.4921.4721.5221.52100
24 May 202420.6620.6620.6621.0921.096
23 May 202421.0621.0621.0621.0621.06-
22 May 202421.3521.3521.3521.3521.35-
21 May 202420.8021.5720.8021.5021.502
20 May 202421.5121.5121.5121.5121.51-
17 May 202421.0821.0821.0821.1321.13733
16 May 202420.9420.9420.9420.9420.94-
15 May 202420.9520.9520.9520.9520.95-
14 May 202421.0821.0821.0820.7620.763
13 May 202420.6420.6420.6420.6420.64-
10 May 202420.6720.6720.6720.5720.571,000
09 May 202420.5720.5720.5720.5720.57-
08 May 202420.5220.5220.5220.5220.52-
07 May 202420.3820.3820.3820.7320.7331
03 May 202420.3820.3820.3820.3820.38-
02 May 202420.1620.1620.1620.1420.14100
01 May 202420.2620.2620.2620.2620.26-
30 Apr 202420.0820.0820.0820.4620.462,502
29 Apr 202420.6420.6420.6420.6420.64-
26 Apr 202420.7220.7220.7220.4820.4822
25 Apr 202420.4120.4120.4120.4120.41-
24 Apr 202420.4320.4320.4320.3220.32806
23 Apr 202420.0320.7320.0320.1520.15300
22 Apr 202419.9519.9519.9519.9519.95-
19 Apr 202420.3320.3320.3320.4120.41100
18 Apr 202420.1320.1320.1320.1320.13-
17 Apr 202419.9319.9319.9319.9319.93-
16 Apr 202419.9020.1319.9020.0620.0620
15 Apr 202420.1420.1420.1420.1420.14-
12 Apr 202420.0620.0620.0620.0620.06-
11 Apr 202420.1820.1820.1819.9119.9122
10 Apr 202419.9819.9819.9819.9819.98-
09 Apr 202419.9519.9719.1219.9319.931,300
08 Apr 202419.8719.8719.8719.8719.87-
05 Apr 202419.5819.5819.5819.5819.58-
04 Apr 202419.3719.3819.3719.7719.77625
03 Apr 202419.2019.2019.2019.2019.20-
02 Apr 202418.8818.9818.7418.7618.7647,164
28 Mar 202418.9118.9218.9018.9418.94500
27 Mar 202418.5418.5418.5418.5418.54-
26 Mar 202419.0219.0219.0218.6418.644
25 Mar 202418.7818.7818.7818.7818.7865
22 Mar 202418.8318.8318.8318.8318.83-
21 Mar 202418.9618.9618.9618.9618.96-
20 Mar 202419.0619.0619.0619.0619.06-
19 Mar 202419.6919.6919.6919.3919.397
18 Mar 202419.4819.4819.4819.3719.3765
15 Mar 202419.6519.6519.6519.6519.65-
14 Mar 202419.8819.8819.8819.8819.88-
13 Mar 202420.0320.0320.0320.0320.03-
12 Mar 202419.8319.8319.8319.8319.83-
11 Mar 202419.8419.8419.8419.8419.84-
08 Mar 202419.4819.4819.4819.4819.48-
07 Mar 202419.4519.4519.4519.4519.45-
06 Mar 202419.1419.1419.1419.1419.14-
05 Mar 202419.0619.0619.0618.8718.872
04 Mar 202418.7918.7918.7918.7918.79-
01 Mar 202418.9819.0118.9818.9418.94400
29 Feb 202419.0819.0819.0819.0819.08-
28 Feb 202419.1919.1919.1919.1919.19-
27 Feb 202419.3519.3519.3519.3519.35-
26 Feb 202419.3319.3319.3319.3319.33-
23 Feb 202419.3719.3719.3719.3719.37-
22 Feb 202419.2919.2919.2919.2919.29-
21 Feb 202419.2519.2519.2519.1519.159
20 Feb 202418.8418.8418.6718.9718.9714
19 Feb 202418.8818.8818.8818.8818.88-
16 Feb 202419.1419.1419.1419.1419.14-
15 Feb 202418.9418.9418.9418.9418.94-
14 Feb 202418.6718.6718.6718.6718.67-
13 Feb 202418.8618.8618.8618.5618.56-
12 Feb 202418.8218.8218.8218.7218.7255
09 Feb 202418.8018.8018.8018.8018.80-
08 Feb 202418.9918.9918.9918.9918.99-
07 Feb 202419.5219.5219.5219.5219.52-
06 Feb 202419.7919.9619.7919.5519.555
05 Feb 202419.7519.7519.6419.6019.601,755
02 Feb 202419.7819.8519.7819.9019.90200
01 Feb 202419.9219.9419.9219.8819.881,600
31 Jan 202419.9119.9119.9119.9119.91-
30 Jan 202420.0320.0619.4220.1020.104,003
29 Jan 202420.1520.1520.1520.1520.15-
26 Jan 202420.0620.0620.0620.0620.06-
25 Jan 202420.0720.0819.7819.8419.847,370
24 Jan 202420.2320.2719.9219.9419.9413,500
23 Jan 202419.9920.1719.1020.1020.1025,312
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...