UK markets closed

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,122.50-4.00 (-0.19%)
At close: 03:07PM BST
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20232,118.072,126.002,109.782,122.502,122.502,071
21 Sept 20232,124.002,133.502,121.502,126.502,126.502,272
20 Sept 20232,123.502,139.002,121.492,138.252,138.256,603
19 Sept 20232,138.002,139.502,122.502,124.252,124.253,289
18 Sept 20232,125.502,140.502,123.002,124.252,124.251,908
15 Sept 20232,117.502,131.002,116.502,128.252,128.251,831
14 Sept 20232,053.502,103.502,050.232,101.252,101.251,114
13 Sept 20232,054.002,058.002,048.502,052.502,052.50878
12 Sept 20232,065.502,075.002,051.002,052.752,052.754,310
11 Sept 20232,049.502,062.002,045.212,058.752,058.7523,091
08 Sept 20232,033.002,040.502,026.002,035.252,035.251,972
07 Sept 20232,067.002,083.002,042.002,042.002,042.005,401
06 Sept 20232,047.502,059.502,042.502,056.502,056.50727
05 Sept 20232,066.502,092.502,062.502,063.752,063.751,415
04 Sept 20232,086.002,095.942,083.002,083.002,083.001,253
01 Sept 20232,076.002,092.502,070.472,092.252,092.256,649
31 Aug 20232,088.502,091.002,079.002,076.252,076.2510,185
30 Aug 20232,082.502,092.002,076.502,076.752,076.75748
29 Aug 20232,066.502,070.502,058.002,071.252,071.251,347
25 Aug 20232,029.002,036.502,029.002,033.502,033.5012,700
24 Aug 20232,027.002,030.502,017.502,018.252,018.254,720
23 Aug 20232,006.502,023.501,994.962,021.752,021.75851
22 Aug 20231,991.002,008.501,990.651,998.001,998.002,720
21 Aug 20231,986.502,004.501,976.741,985.001,985.003,165
18 Aug 20231,985.002,006.501,976.001,986.501,986.5014,609
17 Aug 20232,001.502,010.501,985.562,005.002,005.0014,210
16 Aug 20232,003.502,009.011,998.762,009.752,009.755,372
15 Aug 20232,011.002,030.992,007.502,007.752,007.755,152
14 Aug 20232,047.502,054.002,029.502,028.252,028.254,568
11 Aug 20232,042.502,050.002,035.002,042.502,042.50737
10 Aug 20232,067.002,070.122,058.002,062.252,062.25737
09 Aug 20232,063.502,073.502,044.502,047.252,047.2515,145
08 Aug 20232,069.502,069.502,040.002,041.502,041.5022,905
07 Aug 20232,074.502,079.502,062.002,072.252,072.254,454
04 Aug 20232,051.002,083.002,051.002,079.752,079.751,232
03 Aug 20232,039.002,052.502,037.002,050.252,050.256,831
02 Aug 20232,076.002,076.002,046.002,058.252,058.255,018
01 Aug 20232,078.002,087.112,075.002,086.002,086.005,603
31 Jul 20232,056.502,091.502,056.502,090.252,090.255,735
28 Jul 20232,088.002,097.502,074.002,080.502,080.501,708
27 Jul 20232,065.002,097.002,060.962,089.252,089.252,311
26 Jul 20232,065.502,065.502,049.712,051.002,051.006,053
25 Jul 20232,030.002,054.502,018.142,050.752,050.7516,792
24 Jul 20231,993.502,013.821,991.642,015.252,015.2531,203
21 Jul 20232,003.502,025.001,987.001,996.501,996.50122,493
20 Jul 20232,034.502,040.502,023.272,029.502,029.504,993
19 Jul 20232,033.002,040.002,029.712,029.502,029.503,566
18 Jul 20231,985.502,014.501,985.502,012.502,012.506,511
17 Jul 20231,990.501,993.181,984.181,987.001,987.002,985
14 Jul 20231,991.002,013.501,984.501,988.251,988.253,575
13 Jul 20232,010.002,010.502,005.502,006.502,006.5011,833
12 Jul 20231,979.002,009.001,964.502,006.752,006.7511,442
11 Jul 20231,967.001,980.001,962.501,972.751,972.754,428
10 Jul 20231,958.501,980.181,948.001,964.251,964.25475
07 Jul 20231,936.001,962.001,930.281,962.501,962.503,436
06 Jul 20231,963.501,974.071,939.001,940.501,940.50549
05 Jul 20231,991.501,994.961,977.351,982.251,982.251,616
04 Jul 20231,995.502,002.001,994.472,003.252,003.256,165
03 Jul 20231,989.502,003.001,987.082,000.002,000.007,811
30 Jun 20231,980.001,983.001,972.001,972.501,972.508,843
29 Jun 20231,973.001,978.001,965.001,967.251,967.259,286
28 Jun 20231,943.501,977.501,943.501,974.001,974.0020,410
27 Jun 20231,947.501,953.501,931.651,951.251,951.2518,083
26 Jun 20231,938.501,949.501,919.501,942.751,942.7568,440
23 Jun 20231,943.001,945.001,929.501,933.001,933.0032,903
22 Jun 20231,963.501,963.501,944.501,944.751,944.757,023
21 Jun 20231,980.001,992.501,959.151,967.251,967.2515,932
20 Jun 20231,996.001,999.461,983.001,985.501,985.506,903
19 Jun 20231,989.502,017.501,989.501,999.251,999.252,657
16 Jun 20232,014.502,023.502,004.502,006.252,006.2529,810
15 Jun 20232,011.502,030.501,999.232,021.502,021.503,204
14 Jun 20232,031.002,048.002,018.502,038.002,038.007,521
13 Jun 20232,023.002,034.002,016.002,031.002,031.006,487
12 Jun 20232,007.002,019.001,996.002,009.502,009.504,369
09 Jun 20232,010.502,019.001,998.002,004.252,004.2510,089
08 Jun 20232,020.502,032.002,007.002,009.002,009.003,698
07 Jun 20232,006.502,033.502,006.502,020.502,020.509,025
06 Jun 20232,000.002,017.501,996.002,018.502,018.501,283
05 Jun 20232,005.502,008.231,992.001,993.751,993.752,586
02 Jun 20231,956.001,988.001,945.241,990.251,990.258,015
01 Jun 20231,938.501,944.501,911.781,918.501,918.502,379
31 May 20231,935.501,952.561,923.351,921.501,921.501,473
30 May 20231,993.501,993.501,950.001,949.001,949.005,477
26 May 20231,966.501,985.001,966.501,978.251,978.253,251
25 May 20231,979.001,996.501,970.001,969.751,969.753,342
24 May 20232,006.502,014.001,989.001,990.501,990.504,962
23 May 20232,014.502,034.002,006.522,029.502,029.5084,747
22 May 20232,004.502,007.001,990.502,000.002,000.0034,316
19 May 20232,004.002,010.501,997.001,997.001,997.00458,207
18 May 20232,034.502,042.002,017.502,035.002,035.001,279
17 May 20232,033.502,039.062,018.002,021.252,021.2528,428
16 May 20232,036.002,047.502,026.502,027.502,027.50889
15 May 20232,036.502,047.002,022.782,023.752,023.7516,443
12 May 20232,034.002,038.502,019.502,019.502,019.5015,454
11 May 20232,032.002,040.002,026.002,027.752,027.7539,693
10 May 20232,015.502,021.402,012.502,019.002,019.005,587
09 May 20232,009.502,037.232,008.502,018.502,018.502,915
05 May 20231,992.502,003.001,981.312,006.752,006.75316
04 May 20231,998.002,004.001,971.501,978.751,978.7542,282
03 May 20231,972.502,012.001,972.502,008.502,008.5039,091
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...