Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Broad Commodities £

(AIGC)
Sector: n/a
$11.71
$0.04 0.33
Last updated: 16:54:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $11.68 $11.71 $11.68 $11.71 200
16/01/2025 $11.72 $11.74 $11.67 $11.69 231
15/01/2025 $11.67 $11.69 $11.67 $11.69 4,000
14/01/2025 $11.59 $11.61 $11.59 $11.60 26,564
13/01/2025 $11.59 $11.64 $11.56 $11.61 5,924
10/01/2025 $11.45 $11.46 $11.45 $11.46 3,845
09/01/2025 $11.20 $11.31 $11.23 $11.31 0
08/01/2025 $11.20 $11.25 $11.23 $11.23 5
07/01/2025 $11.20 $11.32 $11.20 $11.23 5,424
06/01/2025 $11.18 $11.26 $11.25 $11.25 2
03/01/2025 $11.18 $11.18 $11.14 $11.14 1,541
02/01/2025 $11.16 $11.25 $11.17 $11.25 0
01/01/2025 $11.16 $11.18 $11.08 $11.10 0
31/12/2024 $11.16 $11.18 $11.08 $11.10 0
30/12/2024 $11.16 $11.25 $11.08 $11.08 671
27/12/2024 $11.00 $11.10 $11.07 $11.10 0
26/12/2024 $11.00 $11.07 $10.87 $11.03 0
25/12/2024 $11.00 $11.07 $10.87 $11.03 0
24/12/2024 $11.00 $11.07 $10.87 $11.03 0
23/12/2024 $11.00 $11.06 $10.96 $10.96 1,504
20/12/2024 $10.86 $10.98 $10.93 $10.98 3
19/12/2024 $10.86 $10.94 $10.86 $10.87 4,800
18/12/2024 $10.97 $11.04 $11.02 $11.02 1
17/12/2024 $10.97 $10.97 $10.96 $10.96 55
16/12/2024 $11.19 $11.19 $11.01 $11.11 0
13/12/2024 $11.19 $11.24 $11.08 $11.13 0
12/12/2024 $11.19 $11.29 $11.12 $11.12 0
11/12/2024 $11.19 $11.28 $11.19 $11.28 2,135
10/12/2024 $11.14 $11.28 $11.05 $11.18 0
09/12/2024 $11.14 $11.15 $11.14 $11.15 2,242
06/12/2024 $11.01 $11.03 $11.01 $11.03 5,100
05/12/2024 $11.02 $11.04 $11.02 $11.03 210
04/12/2024 $10.98 $11.05 $11.04 $11.04 9
03/12/2024 $10.98 $11.04 $10.98 $11.04 9,798
02/12/2024 $11.09 $10.98 $10.97 $10.97 2
29/11/2024 $11.09 $11.11 $11.06 $11.06 14,423
28/11/2024 $11.05 $11.05 $11.03 $11.03 2
27/11/2024 $11.05 $11.10 $11.05 $11.05 14,004
26/11/2024 $11.15 $11.14 $10.89 $11.06 0
25/11/2024 $11.15 $11.15 $11.05 $11.05 1,354
22/11/2024 $11.10 $11.13 $11.10 $11.09 1,002
21/11/2024 $11.06 $11.16 $11.09 $11.09 8,810
20/11/2024 $11.06 $11.06 $11.05 $11.05 88
19/11/2024 $11.01 $11.05 $11.01 $11.05 250
18/11/2024 $10.89 $10.96 $10.87 $10.96 1
15/11/2024 $10.89 $10.89 $10.89 $10.87 1,286
14/11/2024 $10.92 $10.92 $10.84 $10.90 1,215
13/11/2024 $10.92 $10.95 $10.70 $10.90 0
12/11/2024 $10.92 $11.01 $10.91 $10.91 3,455
11/11/2024 $11.08 $11.08 $10.94 $10.94 25
08/11/2024 $11.06 $11.18 $11.10 $11.10 30
07/11/2024 $11.06 $11.25 $11.13 $11.20 14
06/11/2024 $11.06 $11.15 $10.92 $11.09 0
05/11/2024 $11.06 $11.28 $11.11 $11.19 0
04/11/2024 $11.06 $11.21 $11.04 $11.16 0
01/11/2024 $11.06 $11.16 $11.05 $11.05 2
31/10/2024 $11.06 $11.13 $11.05 $11.09 2,685
30/10/2024 $11.12 $11.12 $11.12 $11.12 7,891
29/10/2024 $11.04 $11.25 $11.01 $11.08 0
28/10/2024 $11.04 $11.07 $11.04 $11.06 15,000
25/10/2024 $11.23 $11.29 $11.06 $11.27 0
24/10/2024 $11.23 $11.33 $11.19 $11.19 2
23/10/2024 $11.23 $11.27 $11.08 $11.19 0
22/10/2024 $11.23 $11.26 $11.23 $11.26 2,400
21/10/2024 $11.14 $11.14 $11.10 $11.10 1,878
18/10/2024 $11.11 $11.13 $11.03 $11.05 13,407
17/10/2024 $11.04 $11.04 $11.02 $11.02 2,876
16/10/2024 $11.07 $11.08 $11.04 $11.06 14,465
15/10/2024 $11.36 $11.15 $11.06 $11.06 2
14/10/2024 $11.36 $11.36 $11.17 $11.20 0
11/10/2024 $11.35 $11.36 $11.35 $11.35 14,002
10/10/2024 $11.15 $11.41 $11.15 $11.15 172
09/10/2024 $11.30 $11.24 $11.15 $11.15 1
08/10/2024 $11.30 $11.33 $11.20 $11.20 180
07/10/2024 $11.37 $11.45 $11.37 $11.44 674
04/10/2024 $11.43 $11.52 $11.40 $11.40 42
03/10/2024 $11.33 $11.39 $11.38 $11.39 0
02/10/2024 $11.33 $11.33 $11.32 $11.33 2,414
01/10/2024 $11.17 $11.34 $11.17 $11.34 2,048
30/09/2024 $11.20 $11.29 $11.15 $11.18 1,970
27/09/2024 $11.23 $11.19 $11.12 $11.19 6
26/09/2024 $11.23 $11.23 $11.21 $11.21 1,779
25/09/2024 $11.15 $11.21 $11.15 $11.20 180
24/09/2024 $11.18 $11.19 $11.18 $11.19 40,259
23/09/2024 $10.92 $11.10 $11.06 $11.06 2
20/09/2024 $10.92 $10.96 $10.92 $10.92 0
19/09/2024 $10.92 $10.97 $10.92 $10.94 800
18/09/2024 $10.84 $10.87 $10.86 $10.87 1
17/09/2024 $10.84 $10.85 $10.84 $10.85 662
16/09/2024 $10.75 $10.80 $10.73 $10.80 3,603
13/09/2024 $10.52 $10.83 $10.60 $10.70 0
12/09/2024 $10.52 $10.70 $10.60 $10.47 2
11/09/2024 $10.52 $10.52 $10.47 $10.43 3,378
10/09/2024 $10.46 $10.46 $10.42 $10.43 34,953
09/09/2024 $10.48 $10.49 $10.45 $10.49 66,754
06/09/2024 $10.60 $10.60 $10.52 $10.52 110
05/09/2024 $10.65 $10.65 $10.60 $10.62 3,900
04/09/2024 $10.60 $10.63 $10.60 $10.63 200
03/09/2024 $10.69 $10.69 $10.60 $10.60 100
02/09/2024 $10.70 $10.72 $10.59 $10.78 1,781
30/08/2024 $10.75 $10.88 $10.78 $10.78 11
29/08/2024 $10.75 $10.81 $10.80 $10.81 0
28/08/2024 $10.75 $10.88 $10.71 $10.78 0
27/08/2024 $10.75 $10.87 $10.86 $10.87 3
26/08/2024 $10.75 $10.69 $10.62 $10.62 0
23/08/2024 $10.75 $10.69 $10.62 $10.62 0
22/08/2024 $10.75 $10.69 $10.62 $10.62 0
21/08/2024 $10.75 $10.77 $10.65 $10.70 0
20/08/2024 $10.75 $10.77 $10.70 $10.70 4,026
19/08/2024 $10.64 $10.76 $10.69 $10.66 1
16/08/2024 $10.64 $10.66 $10.64 $10.66 2,600
15/08/2024 $10.68 $10.75 $10.68 $10.75 0
14/08/2024 $10.68 $10.68 $10.66 $10.66 3,300
13/08/2024 $10.70 $10.74 $10.48 $10.63 14,229
12/08/2024 $10.70 $10.72 $10.69 $10.72 18,800
09/08/2024 $10.48 $10.70 $10.45 $10.63 0
08/08/2024 $10.48 $10.61 $10.53 $10.61 0
07/08/2024 $10.48 $10.56 $10.53 $10.56 4
06/08/2024 $10.42 $11.40 $10.33 $10.48 41,200
05/08/2024 $10.42 $10.45 $10.42 $10.45 4,417
02/08/2024 $10.68 $10.68 $10.55 $10.55 110
01/08/2024 $10.75 $10.79 $10.70 $10.70 720
31/07/2024 $10.71 $10.71 $10.68 $10.70 444
30/07/2024 $10.56 $10.57 $10.56 $10.56 6,254
29/07/2024 $10.65 $10.65 $10.59 $10.59 2,850
26/07/2024 $10.72 $10.85 $10.69 $10.75 56
25/07/2024 $10.72 $10.75 $10.70 $10.75 4,676
24/07/2024 $10.82 $10.86 $10.82 $10.86 370
23/07/2024 $10.84 $10.92 $10.81 $10.85 0
22/07/2024 $10.84 $10.84 $10.80 $10.80 648
19/07/2024 $10.88 $10.88 $10.88 $10.88 4,300
18/07/2024 $11.03 $11.09 $10.99 $10.99 1

Market data

Select a section