Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Grains

(AGGP)
Sector: n/a
272.40p
-0.20p -0.07
Last updated: 11:20:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 274.20p 274.20p 272.60p 273.40p 5,031
21/11/2024 273.30p 273.40p 273.30p 273.40p 7,900
20/11/2024 271.70p 276.50p 269.25p 274.35p 0
19/11/2024 271.70p 276.60p 272.05p 273.60p 0
18/11/2024 271.70p 273.60p 271.70p 273.60p 7
15/11/2024 269.10p 271.60p 269.10p 268.00p 4
14/11/2024 268.80p 274.10p 266.60p 268.00p 0
13/11/2024 268.80p 274.20p 267.60p 273.00p 0
12/11/2024 268.80p 273.00p 268.80p 273.00p 61
11/11/2024 273.90p 273.90p 270.60p 271.40p 803
08/11/2024 272.60p 273.20p 272.60p 273.20p 190
07/11/2024 267.20p 275.65p 266.20p 269.40p 0
06/11/2024 267.20p 271.80p 266.90p 271.60p 40,955
05/11/2024 267.10p 270.75p 264.70p 267.95p 0
04/11/2024 267.10p 268.35p 267.10p 268.35p 633
01/11/2024 264.50p 270.35p 262.35p 264.80p 0
31/10/2024 264.50p 269.55p 261.85p 266.40p 0
30/10/2024 264.50p 265.30p 264.50p 264.20p 253
29/10/2024 265.80p 266.95p 261.40p 264.20p 0
28/10/2024 265.80p 267.60p 261.55p 264.10p 0
25/10/2024 265.80p 265.90p 265.80p 265.90p 4,700
24/10/2024 268.70p 273.70p 267.85p 268.90p 0
23/10/2024 268.70p 268.90p 268.70p 268.90p 28,700
22/10/2024 262.60p 269.10p 261.30p 267.70p 0
21/10/2024 262.60p 268.65p 260.00p 265.45p 0
18/10/2024 262.60p 269.40p 261.15p 262.75p 0
17/10/2024 262.60p 263.40p 262.60p 263.40p 3
16/10/2024 265.10p 266.55p 264.20p 266.55p 44,160
15/10/2024 270.00p 268.05p 260.65p 263.30p 0
14/10/2024 270.00p 270.00p 268.05p 268.05p 14
11/10/2024 272.10p 276.75p 270.55p 273.10p 0
10/10/2024 272.10p 277.75p 270.60p 273.00p 0
09/10/2024 272.10p 276.95p 269.40p 272.80p 0
08/10/2024 272.10p 272.10p 271.65p 271.65p 8,715
07/10/2024 273.20p 275.30p 273.20p 275.30p 1
04/10/2024 279.30p 278.65p 271.35p 273.95p 0
03/10/2024 279.30p 279.30p 278.00p 278.65p 15,501
02/10/2024 275.10p 276.80p 275.10p 276.80p 10,931
01/10/2024 266.00p 274.30p 264.65p 272.60p 0
30/09/2024 266.00p 266.80p 266.00p 266.80p 285
27/09/2024 262.60p 267.55p 261.00p 265.75p 0
26/09/2024 262.60p 271.40p 263.35p 267.55p 0
25/09/2024 262.60p 263.35p 262.60p 263.35p 1
24/09/2024 262.00p 269.55p 261.65p 263.55p 0
23/09/2024 262.00p 267.90p 258.50p 263.40p 0
20/09/2024 262.00p 262.30p 256.50p 258.50p 0
19/09/2024 262.00p 262.00p 259.75p 259.75p 1
18/09/2024 265.10p 265.10p 264.00p 264.00p 15,000
17/09/2024 266.80p 267.00p 261.25p 264.60p 0
16/09/2024 266.80p 267.40p 260.35p 263.45p 0
13/09/2024 266.80p 271.50p 263.55p 266.20p 0
12/09/2024 266.80p 266.80p 266.20p 264.95p 9,503
11/09/2024 266.40p 267.60p 261.95p 263.15p 0
10/09/2024 266.40p 267.10p 261.35p 263.15p 0
09/09/2024 266.40p 265.85p 260.45p 264.50p 0
06/09/2024 266.40p 270.45p 261.50p 263.85p 0
05/09/2024 266.40p 266.40p 262.90p 262.90p 37
04/09/2024 258.80p 266.20p 259.70p 264.90p 0
03/09/2024 258.80p 261.95p 258.80p 261.95p 846
02/09/2024 257.80p 258.20p 257.80p 256.35p 53,305
30/08/2024 250.20p 260.85p 253.25p 256.35p 0
29/08/2024 250.20p 255.70p 249.15p 253.25p 0
28/08/2024 250.20p 251.80p 250.20p 251.80p 171
27/08/2024 247.80p 250.45p 247.80p 250.45p 430
26/08/2024 255.10p 255.10p 251.65p 251.65p 1
23/08/2024 255.10p 255.10p 251.65p 251.65p 1
22/08/2024 255.10p 255.10p 251.65p 251.65p 1
21/08/2024 255.30p 260.50p 253.80p 255.60p 0
20/08/2024 255.30p 259.85p 254.35p 257.65p 0
19/08/2024 255.30p 257.65p 254.60p 257.00p 22
16/08/2024 255.20p 257.00p 255.20p 257.00p 15
15/08/2024 262.60p 262.60p 261.25p 261.25p 1
14/08/2024 259.20p 261.80p 259.10p 261.80p 16
13/08/2024 261.70p 261.70p 258.85p 258.85p 36
12/08/2024 262.30p 263.30p 262.30p 263.30p 6,888
09/08/2024 269.80p 272.00p 264.75p 266.45p 0
08/08/2024 269.80p 273.30p 265.85p 268.10p 0
07/08/2024 269.80p 269.80p 269.50p 269.50p 7,000
06/08/2024 265.30p 275.35p 265.30p 273.20p 0
05/08/2024 265.30p 272.15p 262.30p 269.60p 0
02/08/2024 265.30p 270.95p 264.60p 268.90p 0
01/08/2024 265.30p 265.80p 265.30p 265.80p 3
31/07/2024 264.70p 265.00p 264.70p 265.00p 4,700
30/07/2024 268.60p 268.70p 268.60p 268.70p 3
29/07/2024 267.40p 269.00p 267.40p 269.00p 1
26/07/2024 272.90p 272.90p 272.70p 277.10p 50,000
25/07/2024 275.70p 280.75p 271.85p 277.10p 0
24/07/2024 275.70p 278.90p 275.70p 278.90p 10,406
23/07/2024 273.60p 278.75p 273.60p 278.75p 26,883
22/07/2024 268.00p 276.95p 268.90p 274.20p 0
19/07/2024 268.00p 275.25p 266.05p 271.10p 0
18/07/2024 268.00p 268.00p 266.55p 266.55p 8,730
17/07/2024 268.30p 269.00p 267.60p 268.90p 4
16/07/2024 267.90p 267.90p 267.40p 267.40p 50,000
15/07/2024 269.90p 269.90p 267.30p 267.30p 62
12/07/2024 273.70p 273.80p 271.10p 271.10p 95
11/07/2024 276.70p 278.40p 276.70p 278.05p 110
10/07/2024 276.80p 277.00p 276.30p 276.30p 129
09/07/2024 280.80p 281.95p 280.80p 281.95p 4
08/07/2024 281.40p 281.40p 279.75p 279.75p 46
05/07/2024 291.00p 292.40p 284.75p 290.05p 0
04/07/2024 291.00p 289.25p 284.80p 287.60p 0
03/07/2024 291.00p 294.10p 284.75p 288.00p 0
02/07/2024 291.00p 291.00p 290.85p 290.85p 8,157
01/07/2024 289.80p 291.90p 286.30p 290.40p 25
28/06/2024 294.10p 295.25p 294.10p 295.25p 178
27/06/2024 291.20p 293.85p 291.20p 293.85p 188
26/06/2024 292.70p 295.30p 292.70p 295.30p 5
25/06/2024 293.40p 293.60p 292.50p 292.50p 6,699
24/06/2024 297.30p 297.90p 292.90p 295.35p 97
21/06/2024 305.40p 304.30p 295.75p 300.10p 0
20/06/2024 305.40p 303.35p 303.00p 303.35p 7
19/06/2024 305.40p 305.40p 303.05p 303.05p 1
18/06/2024 313.10p 308.30p 301.50p 305.95p 0
17/06/2024 313.10p 312.95p 302.30p 305.65p 0
14/06/2024 313.10p 313.10p 312.95p 312.95p 13,089
13/06/2024 307.90p 317.10p 307.25p 313.50p 0
12/06/2024 307.90p 307.90p 307.80p 307.80p 5,903
11/06/2024 310.70p 314.60p 310.70p 314.60p 12,676
10/06/2024 314.30p 316.65p 308.30p 311.55p 0
07/06/2024 314.30p 314.30p 312.35p 312.35p 9
06/06/2024 312.80p 317.65p 312.50p 317.65p 508
05/06/2024 313.30p 313.90p 312.55p 312.55p 40
04/06/2024 317.10p 317.10p 317.10p 317.10p 7,804
03/06/2024 322.10p 322.50p 317.20p 317.20p 7,199
31/05/2024 323.60p 323.60p 321.30p 321.30p 3
30/05/2024 325.90p 325.90p 322.80p 322.80p 23,684
29/05/2024 327.00p 333.15p 323.95p 329.85p 0
28/05/2024 327.00p 330.30p 327.00p 330.30p 28
27/05/2024 332.50p 332.50p 330.50p 330.80p 629

Market data

Select a section