UK markets close in 6 hours 10 minutes

ETFS Zinc ETC (ZINC.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
9.52-0.13 (-1.38%)
As of 09:29AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.000.000.009.529.52108
30 Apr 20249.769.779.409.669.6639,139
29 Apr 20249.499.669.499.719.71705
26 Apr 20249.549.599.389.409.4054,127
25 Apr 20249.439.459.419.409.40755
24 Apr 20249.309.309.309.299.29300
23 Apr 20249.219.479.219.229.225
22 Apr 20249.289.289.269.349.34125
19 Apr 20249.409.449.369.399.394,452
18 Apr 20249.359.389.269.309.3018,606
17 Apr 20249.259.369.259.359.353,215
16 Apr 20248.959.038.929.119.11280
15 Apr 20249.289.289.189.139.13885
12 Apr 20249.419.429.349.369.369,352
11 Apr 20249.139.139.039.069.06461
10 Apr 20249.109.188.979.009.002,949
09 Apr 20248.748.978.548.898.898,400
08 Apr 20248.578.798.578.788.781,521
05 Apr 20248.708.708.708.648.645,000
04 Apr 20248.618.718.618.708.705,851
03 Apr 20248.398.398.398.398.39-
02 Apr 20248.138.238.008.188.18246
28 Mar 20248.048.048.048.038.03600
27 Mar 20247.958.007.957.997.9922,500
26 Mar 20248.238.328.238.038.0316
25 Mar 20248.158.158.158.238.23111
22 Mar 20248.278.278.228.198.1911,000
21 Mar 20248.328.328.328.328.32-
20 Mar 20248.268.268.268.268.26-
19 Mar 20248.218.488.208.268.2655
18 Mar 20248.498.498.498.348.3473
15 Mar 20248.538.538.538.438.4325
14 Mar 20248.408.408.408.388.38368
13 Mar 20248.508.508.508.498.4953
12 Mar 20248.448.448.178.468.461,475
11 Mar 20248.358.358.358.478.475
08 Mar 20248.318.318.318.318.31100
07 Mar 20248.348.358.348.358.3527,831
06 Mar 20248.138.158.138.218.212,005
05 Mar 20248.068.107.948.108.101,510
04 Mar 20248.048.078.018.068.0621,050
01 Mar 20247.967.967.967.967.96-
29 Feb 20247.997.997.997.987.981,500
28 Feb 20247.927.937.927.947.9437,547
27 Feb 20247.847.877.847.997.9920
26 Feb 20247.977.977.977.977.97-
23 Feb 20247.927.927.857.897.89150
22 Feb 20247.897.897.897.887.889,150
21 Feb 20247.937.937.937.897.891,726
20 Feb 20247.627.727.627.867.86101
19 Feb 20247.907.907.907.907.90-
16 Feb 20247.807.827.807.847.84158
15 Feb 20247.687.687.647.767.7623,800
14 Feb 20247.597.597.597.637.6340
13 Feb 20247.607.817.607.637.63100
12 Feb 20247.547.657.547.667.66375
09 Feb 20247.607.607.587.587.58109
08 Feb 20247.827.827.717.707.7014,505
07 Feb 20247.927.927.927.927.92-
06 Feb 20248.068.438.068.038.03100
05 Feb 20248.008.008.008.008.00-
02 Feb 20248.118.118.118.118.11-
01 Feb 20248.228.228.198.168.16255
31 Jan 20248.378.378.378.378.37-
30 Jan 20248.298.298.218.488.4845
29 Jan 20248.448.448.448.448.44-
26 Jan 20248.538.538.538.548.5415
25 Jan 20248.568.568.568.558.55590
24 Jan 20248.578.578.578.578.57-
23 Jan 20248.268.418.198.358.3525
22 Jan 20248.168.168.168.168.16100
19 Jan 20248.158.158.158.158.15-
18 Jan 20248.108.168.108.168.162,200
17 Jan 20248.168.168.168.168.16100
16 Jan 20248.438.438.358.418.413,000
15 Jan 20248.528.578.458.468.46600
12 Jan 20248.338.338.338.338.33-
11 Jan 20248.298.298.298.288.281,933
10 Jan 20248.368.368.368.258.2554
09 Jan 20248.348.698.348.318.31100
08 Jan 20248.288.288.288.298.29327
05 Jan 20248.498.498.498.468.46100
04 Jan 20248.458.458.388.398.3960,100
03 Jan 20248.578.578.518.578.5765,933
02 Jan 20248.728.768.678.678.671,300
29 Dec 20238.758.758.758.758.75-
28 Dec 20238.738.738.738.738.731,600
27 Dec 20238.578.578.578.728.7239
22 Dec 20238.578.578.578.578.5780
21 Dec 20238.438.438.438.418.41221
20 Dec 20238.478.478.478.478.472,311
19 Dec 20238.458.488.158.528.52700
18 Dec 20238.388.398.378.388.381,078
15 Dec 20238.308.308.308.348.34300
14 Dec 20238.238.238.238.238.23-
13 Dec 20238.018.018.018.008.0080
12 Dec 20238.088.087.918.028.021,078
11 Dec 20237.967.967.967.967.96-
08 Dec 20237.897.897.897.897.89-
07 Dec 20237.937.937.937.937.93-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...