UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.62 -0.74 (-0.89%) GOLD FUTURES
2,341.50 -0.60 (-0.03%) DOW
38,410.80 -92.89 (-0.24%) Bitcoin GBP
52,151.13 -1,381.43 (-2.58%)
WisdomTree Energy Transition Metals (NRGT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:17AM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1,643.00 | 1,643.00 | 1,642.50 | 1,630.50 | 1,630.50 | 322 |
| 23 Apr 2024 | 1,674.96 | 1,674.96 | 1,674.96 | 1,625.00 | 1,625.00 | 13 |
| 22 Apr 2024 | 1,671.50 | 1,690.50 | 1,671.50 | 1,678.50 | 1,678.50 | 452 |
| 19 Apr 2024 | 1,673.00 | 1,676.00 | 1,659.00 | 1,679.25 | 1,679.25 | 259 |
| 18 Apr 2024 | 1,648.50 | 1,648.50 | 1,648.50 | 1,648.50 | 1,648.50 | 171 |
| 17 Apr 2024 | 1,622.50 | 1,622.50 | 1,622.50 | 1,620.50 | 1,620.50 | 100 |
| 16 Apr 2024 | 1,599.50 | 1,615.70 | 1,599.50 | 1,594.50 | 1,594.50 | 974 |
| 15 Apr 2024 | 1,606.00 | 1,606.00 | 1,593.00 | 1,603.25 | 1,603.25 | 146 |
| 12 Apr 2024 | 1,614.00 | 1,618.00 | 1,612.00 | 1,601.00 | 1,601.00 | 552 |
| 11 Apr 2024 | 1,578.50 | 1,580.00 | 1,578.50 | 1,565.25 | 1,565.25 | 488 |
| 10 Apr 2024 | 1,576.00 | 1,576.00 | 1,576.00 | 1,579.25 | 1,579.25 | 1 |
| 09 Apr 2024 | 1,541.50 | 1,541.50 | 1,541.50 | 1,556.25 | 1,556.25 | 94 |
| 08 Apr 2024 | 1,542.00 | 1,542.00 | 1,534.50 | 1,538.75 | 1,538.75 | 157 |
| 05 Apr 2024 | 1,527.00 | 1,527.00 | 1,527.00 | 1,523.50 | 1,523.50 | 72 |
| 04 Apr 2024 | 1,515.50 | 1,515.50 | 1,515.50 | 1,516.00 | 1,516.00 | 53 |
| 03 Apr 2024 | 1,477.50 | 1,477.50 | 1,477.50 | 1,477.50 | 1,477.50 | 61 |
| 02 Apr 2024 | 1,471.00 | 1,474.00 | 1,468.50 | 1,469.25 | 1,469.25 | 1,772 |
| 28 Mar 2024 | 1,436.00 | 1,439.50 | 1,435.00 | 1,434.75 | 1,434.75 | 1,702 |
| 27 Mar 2024 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.50 | 1,427.50 | 49 |
| 26 Mar 2024 | 1,442.00 | 1,445.00 | 1,433.50 | 1,433.50 | 1,433.50 | 1,629 |
| 25 Mar 2024 | 1,439.00 | 1,446.50 | 1,431.00 | 1,441.25 | 1,441.25 | 2,201 |
| 22 Mar 2024 | 1,455.00 | 1,456.50 | 1,455.00 | 1,448.50 | 1,448.50 | 255 |
| 21 Mar 2024 | 1,453.50 | 1,456.00 | 1,453.50 | 1,453.25 | 1,453.25 | 369 |
| 20 Mar 2024 | 1,444.50 | 1,444.50 | 1,433.00 | 1,439.50 | 1,439.50 | 1,108 |
| 19 Mar 2024 | 1,448.50 | 1,448.50 | 1,435.50 | 1,440.25 | 1,440.25 | 699 |
| 18 Mar 2024 | 1,464.75 | 1,464.75 | 1,464.75 | 1,464.75 | 1,464.75 | - |
| 15 Mar 2024 | 1,468.50 | 1,468.50 | 1,468.50 | 1,472.75 | 1,472.75 | 71 |
| 14 Mar 2024 | 1,455.50 | 1,462.00 | 1,450.00 | 1,456.25 | 1,456.25 | 384 |
| 13 Mar 2024 | 1,452.50 | 1,459.00 | 1,452.50 | 1,462.25 | 1,462.25 | 192 |
| 12 Mar 2024 | 1,441.50 | 1,455.00 | 1,441.50 | 1,447.50 | 1,447.50 | 152 |
| 11 Mar 2024 | 1,433.50 | 1,441.50 | 1,429.50 | 1,442.75 | 1,442.75 | 125 |
| 08 Mar 2024 | 1,432.00 | 1,441.00 | 1,432.00 | 1,421.00 | 1,421.00 | 455 |
| 07 Mar 2024 | 1,428.50 | 1,428.50 | 1,428.50 | 1,432.50 | 1,432.50 | 180 |
| 06 Mar 2024 | 1,420.00 | 1,423.00 | 1,415.00 | 1,415.00 | 1,415.00 | 797 |
| 05 Mar 2024 | 1,410.50 | 1,410.50 | 1,410.50 | 1,412.00 | 1,412.00 | 310 |
| 04 Mar 2024 | 1,412.50 | 1,420.00 | 1,411.50 | 1,420.00 | 1,420.00 | 1,126 |
| 01 Mar 2024 | 1,410.00 | 1,415.50 | 1,408.00 | 1,414.50 | 1,414.50 | 1,893 |
| 29 Feb 2024 | 1,398.00 | 1,407.50 | 1,398.00 | 1,413.00 | 1,413.00 | 6,674 |
| 28 Feb 2024 | 1,395.50 | 1,396.00 | 1,384.50 | 1,399.50 | 1,399.50 | 1,730 |
| 27 Feb 2024 | 1,389.50 | 1,400.00 | 1,388.50 | 1,393.50 | 1,393.50 | 2,881 |
| 26 Feb 2024 | 1,392.50 | 1,392.50 | 1,392.50 | 1,383.75 | 1,383.75 | 14 |
| 23 Feb 2024 | 1,399.50 | 1,399.50 | 1,391.50 | 1,400.00 | 1,400.00 | 790 |
| 22 Feb 2024 | 1,403.25 | 1,403.25 | 1,403.25 | 1,403.25 | 1,403.25 | - |
| 21 Feb 2024 | 1,346.00 | 1,395.50 | 1,346.00 | 1,395.00 | 1,395.00 | 31,524 |
| 20 Feb 2024 | 1,386.00 | 1,386.00 | 1,373.50 | 1,378.00 | 1,378.00 | 1,132 |
| 19 Feb 2024 | 1,377.50 | 1,386.00 | 1,377.00 | 1,383.75 | 1,383.75 | 2,798 |
| 16 Feb 2024 | 1,383.00 | 1,394.50 | 1,383.00 | 1,392.00 | 1,392.00 | 3,499 |
| 15 Feb 2024 | 1,390.00 | 1,390.50 | 1,389.50 | 1,384.50 | 1,384.50 | 10,800 |
| 14 Feb 2024 | 1,374.50 | 1,380.50 | 1,374.50 | 1,378.25 | 1,378.25 | 2,481 |
| 13 Feb 2024 | 1,367.00 | 1,368.67 | 1,367.00 | 1,370.25 | 1,370.25 | 1,426 |
| 12 Feb 2024 | 1,359.50 | 1,371.50 | 1,359.50 | 1,364.50 | 1,364.50 | 2,957 |
| 09 Feb 2024 | 1,362.50 | 1,362.50 | 1,362.50 | 1,353.75 | 1,353.75 | 58 |
| 08 Feb 2024 | 1,369.50 | 1,373.00 | 1,369.50 | 1,359.50 | 1,359.50 | 211 |
| 07 Feb 2024 | 1,368.00 | 1,369.00 | 1,357.00 | 1,362.75 | 1,362.75 | 1,426 |
| 06 Feb 2024 | 1,377.50 | 1,377.50 | 1,377.50 | 1,371.75 | 1,371.75 | 4,750 |
| 05 Feb 2024 | 1,366.00 | 1,381.00 | 1,366.00 | 1,373.00 | 1,373.00 | 2,211 |
| 02 Feb 2024 | 1,384.50 | 1,384.50 | 1,384.50 | 1,382.50 | 1,382.50 | 400 |
| 01 Feb 2024 | 1,396.00 | 1,396.00 | 1,396.00 | 1,385.00 | 1,385.00 | 243 |
| 31 Jan 2024 | 1,396.50 | 1,396.50 | 1,396.50 | 1,396.50 | 1,396.50 | - |
| 30 Jan 2024 | 1,403.50 | 1,407.00 | 1,403.50 | 1,404.25 | 1,404.25 | 4,620 |
| 29 Jan 2024 | 1,404.50 | 1,404.50 | 1,394.00 | 1,401.50 | 1,401.50 | 158 |
| 26 Jan 2024 | 1,406.00 | 1,406.00 | 1,406.00 | 1,403.50 | 1,403.50 | 500 |
| 25 Jan 2024 | 1,401.00 | 1,408.00 | 1,401.00 | 1,401.50 | 1,401.50 | 2,159 |
| 24 Jan 2024 | 1,392.00 | 1,392.00 | 1,392.00 | 1,393.00 | 1,393.00 | 306 |
| 23 Jan 2024 | 1,360.00 | 1,384.50 | 1,360.00 | 1,381.25 | 1,381.25 | 195 |
| 22 Jan 2024 | 1,358.50 | 1,358.50 | 1,353.00 | 1,352.75 | 1,352.75 | 33 |
| 19 Jan 2024 | 1,372.00 | 1,372.00 | 1,370.50 | 1,359.00 | 1,359.00 | 3,587 |
| 18 Jan 2024 | 1,345.00 | 1,362.00 | 1,345.00 | 1,358.75 | 1,358.75 | 111 |
| 17 Jan 2024 | 1,358.75 | 1,358.75 | 1,358.75 | 1,358.75 | 1,358.75 | - |
| 16 Jan 2024 | 1,376.50 | 1,376.50 | 1,376.50 | 1,372.00 | 1,372.00 | 2,250 |
| 15 Jan 2024 | 1,372.00 | 1,372.50 | 1,372.00 | 1,368.00 | 1,368.00 | 580 |
| 12 Jan 2024 | 1,374.50 | 1,374.50 | 1,362.50 | 1,365.50 | 1,365.50 | 28,705 |
| 11 Jan 2024 | 1,379.00 | 1,380.50 | 1,379.00 | 1,369.50 | 1,369.50 | 32,371 |
| 10 Jan 2024 | 1,377.50 | 1,377.50 | 1,377.50 | 1,367.00 | 1,367.00 | 29 |
| 09 Jan 2024 | 1,372.25 | 1,372.25 | 1,372.25 | 1,372.25 | 1,372.25 | - |
| 08 Jan 2024 | 1,381.00 | 1,381.00 | 1,381.00 | 1,375.50 | 1,375.50 | 435 |
| 05 Jan 2024 | 1,376.00 | 1,386.00 | 1,376.00 | 1,386.50 | 1,386.50 | 5,257 |
| 04 Jan 2024 | 1,399.00 | 1,400.50 | 1,399.00 | 1,384.50 | 1,384.50 | 969 |
| 03 Jan 2024 | 1,425.00 | 1,425.00 | 1,417.50 | 1,410.50 | 1,410.50 | 2,358 |
| 02 Jan 2024 | 1,426.00 | 1,426.00 | 1,426.00 | 1,432.25 | 1,432.25 | 14 |
| 29 Dec 2023 | 1,435.50 | 1,435.50 | 1,431.00 | 1,423.00 | 1,423.00 | 2,119 |
| 28 Dec 2023 | 1,434.00 | 1,434.00 | 1,434.00 | 1,436.25 | 1,436.25 | 651 |
| 27 Dec 2023 | 1,442.00 | 1,442.00 | 1,442.00 | 1,439.75 | 1,439.75 | 298 |
| 22 Dec 2023 | 1,424.50 | 1,426.50 | 1,424.50 | 1,419.25 | 1,419.25 | 6,807 |
| 21 Dec 2023 | 1,416.50 | 1,416.50 | 1,416.50 | 1,419.50 | 1,419.50 | 625 |
| 20 Dec 2023 | 1,414.50 | 1,423.00 | 1,414.50 | 1,417.50 | 1,417.50 | 744 |
| 19 Dec 2023 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | - |
| 18 Dec 2023 | 1,404.50 | 1,404.50 | 1,403.00 | 1,410.50 | 1,410.50 | 687 |
| 15 Dec 2023 | 1,408.00 | 1,408.00 | 1,401.50 | 1,412.00 | 1,412.00 | 599 |
| 14 Dec 2023 | 1,404.00 | 1,408.00 | 1,396.50 | 1,396.50 | 1,396.50 | 7,059 |
| 13 Dec 2023 | 1,379.00 | 1,379.00 | 1,379.00 | 1,376.25 | 1,376.25 | 675 |
| 12 Dec 2023 | 1,411.00 | 1,411.00 | 1,384.00 | 1,376.75 | 1,376.75 | 3,172 |
| 11 Dec 2023 | 1,375.00 | 1,375.00 | 1,375.00 | 1,370.25 | 1,370.25 | 705 |
| 08 Dec 2023 | 1,383.00 | 1,383.00 | 1,383.00 | 1,386.50 | 1,386.50 | 300 |
| 07 Dec 2023 | 1,391.50 | 1,391.50 | 1,381.00 | 1,378.25 | 1,378.25 | 1,596 |
| 06 Dec 2023 | 1,395.00 | 1,395.00 | 1,389.50 | 1,379.00 | 1,379.00 | 1,204 |
| 05 Dec 2023 | 1,389.00 | 1,389.00 | 1,383.50 | 1,377.25 | 1,377.25 | 8,602 |
| 04 Dec 2023 | 1,406.50 | 1,406.50 | 1,406.50 | 1,395.25 | 1,395.25 | 514 |
| 01 Dec 2023 | 1,411.00 | 1,411.00 | 1,408.50 | 1,415.75 | 1,415.75 | 420 |
| 30 Nov 2023 | 1,389.50 | 1,389.50 | 1,389.50 | 1,398.25 | 1,398.25 | 920 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.