Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Broad Commodities £

(AIGC)
Sector: n/a
$10.94
$0.06 0.59
Last updated: 16:59:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $11.03 $11.04 $11.03 $11.04 1,779
16/07/2024 $11.07 $11.07 $11.05 $11.07 2,050
15/07/2024 $11.16 $11.27 $11.05 $11.10 0
12/07/2024 $11.16 $11.17 $11.16 $11.17 360
11/07/2024 $11.18 $11.21 $11.18 $11.21 2,577
10/07/2024 $11.11 $11.18 $11.11 $11.18 2,325
09/07/2024 $11.20 $11.22 $11.19 $11.19 4,166
08/07/2024 $11.29 $11.29 $11.25 $11.25 4,035
05/07/2024 $11.35 $11.39 $11.35 $11.39 51
04/07/2024 $11.25 $11.31 $11.25 $11.29 552
03/07/2024 $11.23 $11.83 $11.22 $11.30 441
02/07/2024 $11.23 $11.25 $11.23 $11.25 356
01/07/2024 $11.25 $11.27 $11.18 $11.18 2
28/06/2024 $11.25 $11.25 $11.20 $11.20 51,554
27/06/2024 $11.21 $11.22 $11.17 $11.22 7
26/06/2024 $11.21 $11.21 $11.13 $11.13 358
25/06/2024 $11.29 $11.29 $11.19 $11.20 11,708
24/06/2024 $11.22 $11.28 $11.22 $11.28 832
21/06/2024 $11.24 $11.24 $11.24 $11.23 47,400
20/06/2024 $11.31 $11.35 $11.31 $11.31 134,604
19/06/2024 $11.20 $11.36 $11.28 $11.31 0
18/06/2024 $11.20 $11.29 $11.20 $11.29 396
17/06/2024 $11.17 $11.21 $11.17 $11.21 4,231
14/06/2024 $11.26 $11.27 $11.26 $11.27 320
13/06/2024 $11.27 $11.34 $11.27 $11.29 6,400
12/06/2024 $11.19 $11.85 $11.22 $11.35 0
11/06/2024 $11.19 $11.32 $11.09 $11.26 0
10/06/2024 $11.19 $11.26 $11.19 $11.26 15,425
07/06/2024 $11.27 $11.27 $11.16 $11.16 560
06/06/2024 $11.32 $11.36 $11.27 $11.36 2,736
05/06/2024 $11.62 $11.16 $11.15 $11.15 5
04/06/2024 $11.62 $11.62 $11.18 $11.18 80
03/06/2024 $11.43 $11.40 $11.23 $11.23 2
31/05/2024 $11.43 $11.43 $11.33 $11.33 3,118
30/05/2024 $11.67 $11.54 $11.47 $11.47 2
29/05/2024 $11.67 $11.67 $11.64 $11.64 2,925
28/05/2024 $11.64 $11.68 $11.64 $11.68 20
27/05/2024 $11.65 $11.55 $11.53 $11.53 6
24/05/2024 $11.65 $11.55 $11.53 $11.53 6
23/05/2024 $11.65 $11.57 $11.55 $11.57 10
22/05/2024 $11.65 $11.69 $11.59 $11.62 7,633
21/05/2024 $11.70 $11.75 $11.68 $11.75 36,717
20/05/2024 $11.50 $11.72 $11.67 $11.72 5
17/05/2024 $11.50 $11.55 $11.50 $11.55 2,049
16/05/2024 $11.45 $11.45 $11.42 $11.42 674
15/05/2024 $11.32 $11.43 $11.27 $11.38 0
14/05/2024 $11.32 $11.36 $11.25 $11.30 0
13/05/2024 $11.32 $11.37 $11.23 $11.30 0
10/05/2024 $11.32 $11.32 $11.27 $11.27 14,465
09/05/2024 $11.23 $11.24 $11.23 $11.24 1,889
08/05/2024 $11.18 $11.19 $11.18 $11.19 4,550
07/05/2024 $11.23 $11.26 $11.21 $11.26 5,656
06/05/2024 $11.09 $11.14 $11.09 $11.14 810
03/05/2024 $11.09 $11.14 $11.09 $11.14 810
02/05/2024 $11.05 $11.05 $11.02 $11.04 3,838
01/05/2024 $11.27 $11.19 $11.01 $11.06 0
30/04/2024 $11.27 $11.27 $11.13 $11.19 7,706
29/04/2024 $11.31 $11.32 $11.30 $11.31 17,970
26/04/2024 $11.34 $11.34 $11.30 $11.30 5
25/04/2024 $11.28 $11.28 $11.23 $11.24 2,243
24/04/2024 $11.23 $11.28 $11.16 $11.28 21,743
23/04/2024 $11.20 $11.22 $11.20 $11.22 3,376
22/04/2024 $11.26 $11.27 $11.15 $11.25 0
19/04/2024 $11.26 $11.26 $11.26 $11.26 4,300
18/04/2024 $11.23 $11.32 $11.15 $11.20 0
17/04/2024 $11.23 $11.27 $11.23 $11.27 6,420
16/04/2024 $11.21 $11.25 $11.18 $11.25 7,850
15/04/2024 $11.26 $11.28 $11.22 $11.33 848
12/04/2024 $11.35 $11.39 $11.33 $11.33 3,924
11/04/2024 $11.28 $11.28 $11.20 $11.20 22,491
10/04/2024 $11.29 $11.42 $11.24 $11.24 69,145
09/04/2024 $11.29 $11.33 $11.24 $11.28 29,841
08/04/2024 $11.27 $11.27 $11.24 $11.24 518
05/04/2024 $11.20 $11.26 $11.20 $11.26 1,531
04/04/2024 $11.17 $11.17 $11.13 $11.15 3,800
03/04/2024 $11.00 $11.16 $11.01 $11.13 0
02/04/2024 $11.00 $11.03 $10.99 $11.02 7,715
01/04/2024 $10.76 $10.86 $10.76 $10.86 1,232
29/03/2024 $10.76 $10.86 $10.76 $10.86 1,232
28/03/2024 $10.76 $10.86 $10.76 $10.86 1,232
27/03/2024 $10.74 $10.74 $10.74 $10.74 600
26/03/2024 $10.77 $10.84 $10.77 $10.84 5,425
25/03/2024 $10.82 $10.85 $10.82 $10.85 232
22/03/2024 $10.82 $10.86 $10.76 $10.79 0
21/03/2024 $10.82 $10.83 $10.82 $10.83 2,080
20/03/2024 $10.86 $10.89 $10.77 $10.81 0

Market data

Select a section