UK markets closed

iShares Global Timber & Forestry UCITS ETF (WOOD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,995.50-17.75 (-0.88%)
At close: 04:39PM GMT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20232,000.002,006.951,982.501,995.501,995.503,267
23 Mar 20232,029.002,033.502,014.002,013.252,013.2527,033
22 Mar 20232,050.002,053.002,030.502,028.752,028.755,503
21 Mar 20232,043.502,060.002,027.502,051.002,051.0036,990
20 Mar 20231,986.502,038.001,986.002,021.752,021.751,369
17 Mar 20232,066.002,070.502,010.002,013.502,013.5016,420
16 Mar 20232,041.002,055.602,019.502,043.002,043.0015,232
15 Mar 20232,078.502,078.502,035.002,035.752,035.753,926
14 Mar 20232,070.502,085.002,056.002,070.002,070.006,992
13 Mar 20232,108.502,123.502,065.262,072.502,072.509,407
10 Mar 20232,145.002,151.502,114.002,127.252,127.256,831
09 Mar 20232,196.502,213.002,180.002,187.252,187.252,237
08 Mar 20232,171.002,197.502,171.002,193.252,193.25811
07 Mar 20232,182.002,188.502,177.002,174.002,174.00919
06 Mar 20232,223.502,223.502,190.002,187.502,187.501,165
03 Mar 20232,198.502,214.002,195.002,211.752,211.752,697
02 Mar 20232,184.002,194.002,181.502,184.752,184.751,059
01 Mar 20232,174.002,188.002,169.402,178.002,178.0045,957
28 Feb 20232,142.502,147.042,134.502,145.752,145.753,580
27 Feb 20232,139.502,171.002,138.002,160.502,160.501,337
24 Feb 20232,153.502,158.502,153.502,133.752,133.754,954
23 Feb 20232,145.502,160.792,138.502,150.002,150.0066,202
22 Feb 20232,146.002,154.002,133.502,153.752,153.751,798
21 Feb 20232,185.002,209.742,152.502,153.002,153.001,604
20 Feb 20232,207.002,219.002,189.502,204.252,204.253,335
17 Feb 20232,217.002,225.502,201.502,196.002,196.001,626
16 Feb 20232,232.502,247.502,216.002,215.002,215.00256
15 Feb 20232,210.002,221.502,210.002,228.252,228.251,464
14 Feb 20232,239.002,239.502,216.502,218.002,218.003,793
13 Feb 20232,217.002,225.002,197.502,222.502,222.50878
10 Feb 20232,225.502,229.412,192.502,201.502,201.503,260
09 Feb 20232,261.002,261.002,235.002,237.502,237.503,856
08 Feb 20232,281.502,281.722,244.502,244.502,244.5064,444
07 Feb 20232,282.502,296.502,276.622,274.002,274.00369
06 Feb 20232,311.002,319.502,277.002,285.502,285.5013,555
03 Feb 20232,319.502,332.002,296.002,328.252,328.254,087
02 Feb 20232,276.502,309.002,261.502,311.002,311.003,099
01 Feb 20232,236.502,261.502,234.002,243.002,243.00136,718
31 Jan 20232,199.502,234.502,187.642,242.002,242.001,346
30 Jan 20232,207.502,218.002,194.502,209.002,209.003,069
27 Jan 20232,213.002,223.002,209.002,213.752,213.753,871
26 Jan 20232,185.502,222.002,185.502,219.752,219.753,272
25 Jan 20232,194.502,203.582,171.002,181.502,181.504,010
24 Jan 20232,196.002,199.002,182.002,195.502,195.503,192
23 Jan 20232,183.002,189.002,169.002,186.752,186.751,203
20 Jan 20232,145.502,151.502,136.002,151.002,151.003,172
19 Jan 20232,170.502,170.502,144.502,135.252,135.252,882
18 Jan 20232,193.502,193.502,173.002,172.002,172.006,242
17 Jan 20232,200.002,201.002,180.002,182.002,182.003,674
16 Jan 20232,203.502,213.002,197.002,205.002,205.0020,483
13 Jan 20232,203.002,225.002,200.002,199.252,199.252,713
12 Jan 20232,200.002,213.002,197.502,213.252,213.252,221
11 Jan 20232,177.002,192.002,173.642,192.252,192.252,141
10 Jan 20232,195.002,213.002,174.502,173.252,173.251,216
09 Jan 20232,204.502,218.002,201.002,216.752,216.751,075
06 Jan 20232,186.002,204.002,186.002,200.252,200.253,326
05 Jan 20232,179.502,179.692,165.822,178.002,178.00623
04 Jan 20232,148.002,169.072,148.002,171.752,171.754,731
03 Jan 20232,160.002,177.002,139.002,146.502,146.505,259
30 Dec 20222,142.502,151.502,139.502,147.002,147.00772
29 Dec 20222,136.002,152.002,127.002,146.002,146.008,995
28 Dec 20222,134.502,160.002,134.502,138.002,138.003,597
23 Dec 20222,135.502,141.802,131.002,137.502,137.50588
22 Dec 20222,143.502,155.002,127.002,127.502,127.501,983
21 Dec 20222,123.002,159.502,118.672,156.002,156.003,294
20 Dec 20222,121.502,130.002,114.332,125.502,125.502,758
19 Dec 20222,142.502,144.502,122.002,128.752,128.751,036
16 Dec 20222,156.502,156.502,122.002,128.752,128.751,004
15 Dec 20222,175.002,175.002,143.002,139.502,139.501,798
14 Dec 20222,189.002,189.002,189.002,189.002,189.00120
13 Dec 20222,202.502,231.192,196.002,201.752,201.7584,516
12 Dec 20222,198.502,202.502,174.002,183.752,183.7514,869
09 Dec 20222,202.502,209.002,190.502,203.252,203.254,133
08 Dec 20222,199.002,200.502,189.002,192.502,192.501,725
07 Dec 20222,172.502,196.002,166.002,190.252,190.252,062
06 Dec 20222,193.502,204.002,183.502,180.252,180.25777
05 Dec 20222,215.002,219.002,195.502,199.752,199.754,476
02 Dec 20222,216.002,216.502,208.002,210.502,210.5042,308
01 Dec 20222,244.502,244.502,211.002,216.252,216.251,733
30 Nov 20222,234.002,237.002,201.002,213.502,213.501,214
29 Nov 20222,218.002,230.502,214.502,217.252,217.25533
28 Nov 20222,223.002,225.502,214.002,211.752,211.751,522
25 Nov 20222,249.502,249.502,230.002,235.502,235.50685
24 Nov 20222,236.502,249.122,231.002,236.502,236.5061,783
23 Nov 20222,269.002,269.002,236.502,238.502,238.5017,841
22 Nov 20222,243.502,259.502,243.502,255.752,255.75513
21 Nov 20222,237.002,250.812,232.502,243.252,243.251,040
18 Nov 20222,240.502,247.462,238.502,241.252,241.25351
17 Nov 20222,254.002,256.002,235.002,239.002,239.0011,273
16 Nov 20222,310.502,312.002,276.502,279.252,279.252,198
15 Nov 20222,289.002,304.002,286.502,304.252,304.259,561
14 Nov 20222,315.502,322.312,302.002,319.502,319.5011,310
11 Nov 20222,306.502,324.002,300.012,310.252,310.253,152
10 Nov 20222,260.502,292.502,249.502,293.752,293.751,956
09 Nov 20222,264.502,282.002,260.002,274.502,274.505,332
08 Nov 20222,259.002,268.512,248.002,256.002,256.0029,469
07 Nov 20222,255.002,256.002,240.502,247.502,247.501,834
04 Nov 20222,219.502,260.502,219.502,237.252,237.254,817
03 Nov 20222,168.502,214.002,157.002,214.002,214.001,882
02 Nov 20222,200.502,200.502,170.502,175.252,175.2510,927
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...