UK markets closed

ETFS Soybean Oil ETC (SOYO.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
7.02-0.09 (-1.32%)
At close: 01:53PM GMT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 20237.037.037.037.027.027,200
21 Mar 20237.137.167.137.127.1275
20 Mar 20237.307.307.307.307.30790
17 Mar 20237.257.257.257.287.286,770
16 Mar 20237.227.227.227.227.22-
15 Mar 20237.027.027.027.027.02-
14 Mar 20237.167.167.167.167.16-
13 Mar 20237.117.117.117.137.13751
10 Mar 20237.187.187.187.187.18-
09 Mar 20237.437.437.437.437.43-
08 Mar 20237.467.467.467.467.46-
07 Mar 20237.457.457.457.457.45-
06 Mar 20237.687.687.687.687.68-
03 Mar 20237.747.747.747.797.79116
02 Mar 20237.657.657.657.797.79890
01 Mar 20237.637.637.637.637.63-
28 Feb 20237.617.617.617.617.61-
27 Feb 20237.607.607.607.607.60-
24 Feb 20237.777.777.777.777.77-
23 Feb 20237.917.917.917.917.91-
22 Feb 20237.997.997.997.997.99-
21 Feb 20237.757.757.757.837.835
20 Feb 20237.677.727.677.857.857,745
17 Feb 20237.837.837.837.837.83-
16 Feb 20237.807.807.807.807.80-
15 Feb 20237.557.557.557.567.569,618
14 Feb 20237.637.637.577.567.56200
13 Feb 20237.597.597.597.597.59-
10 Feb 20237.597.597.597.597.59-
09 Feb 20237.567.567.497.497.491,000
08 Feb 20237.637.637.637.637.63-
07 Feb 20237.697.697.697.697.6945
06 Feb 20237.427.427.427.427.42-
03 Feb 20237.507.507.507.497.49720
02 Feb 20237.697.697.697.637.63584
01 Feb 20237.687.687.687.687.68-
31 Jan 20237.807.807.677.797.791,000
30 Jan 20237.727.727.727.737.73800
27 Jan 20237.627.627.627.627.62-
26 Jan 20237.667.667.667.707.7010,040
25 Jan 20237.637.637.637.637.63-
24 Jan 20238.018.018.017.747.7423
23 Jan 20237.787.787.787.787.78-
20 Jan 20238.018.118.017.897.8970
19 Jan 20237.957.957.957.957.95-
18 Jan 20238.128.128.128.128.12-
17 Jan 20238.038.037.918.058.05580
16 Jan 20238.058.058.057.957.952,300
13 Jan 20237.957.957.957.957.95-
12 Jan 20237.917.917.917.917.91-
11 Jan 20237.897.897.897.897.89-
10 Jan 20237.907.977.907.987.98150
09 Jan 20237.987.987.987.987.98-
06 Jan 20237.957.957.957.957.957
05 Jan 20237.877.877.877.877.87-
04 Jan 20237.957.957.957.957.95-
03 Jan 20238.128.358.128.068.0615,144
30 Dec 20228.308.308.308.308.30-
29 Dec 20228.338.338.338.338.33-
28 Dec 20228.278.278.138.208.2013,606
23 Dec 20228.078.078.078.078.07-
22 Dec 20228.078.078.078.078.07-
21 Dec 20228.158.158.128.168.1621,230
20 Dec 20228.038.058.038.118.119,600
19 Dec 20227.937.937.937.957.953,300
16 Dec 20227.857.857.747.767.766,600
15 Dec 20227.827.827.827.827.82-
14 Dec 20228.048.048.048.048.04-
13 Dec 20227.847.967.747.937.936,525
12 Dec 20227.747.757.747.757.754,006
09 Dec 20227.637.637.557.557.554,006
08 Dec 20227.687.687.677.587.5830,006
07 Dec 20227.797.797.637.647.6445,009
06 Dec 20227.847.867.727.707.7065,782
05 Dec 20228.098.118.067.947.9429,536
02 Dec 20228.178.178.108.098.0918,153
01 Dec 20228.508.508.358.298.297,319
30 Nov 20229.109.108.858.938.9331,169
29 Nov 20228.978.978.979.079.07-
28 Nov 20228.768.768.768.908.906,500
25 Nov 20228.968.968.968.968.96-
24 Nov 20228.968.968.968.968.96-
23 Nov 20228.858.858.858.858.85-
22 Nov 20228.938.938.918.898.8921,003
21 Nov 20228.638.638.638.628.62150
18 Nov 20228.798.798.798.798.79420
17 Nov 20228.818.818.738.698.692,440
16 Nov 20229.009.009.009.009.00-
15 Nov 20229.219.219.219.229.221,773
14 Nov 20229.189.189.189.139.132,800
11 Nov 20229.289.289.289.289.28-
10 Nov 20229.149.149.149.159.152,500
09 Nov 20229.019.098.959.149.1417,530
08 Nov 20229.189.189.039.089.08481
07 Nov 20229.279.309.279.319.315,400
04 Nov 20229.269.279.199.299.2914,400
03 Nov 20229.019.109.019.109.108,733
02 Nov 20228.889.078.829.089.0827,400
01 Nov 20228.818.828.528.818.816,947
31 Oct 20228.768.768.748.748.748,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...