Wisdomtree Commodity Securities Limited Wisdomtree Grains £

(AIGG)
Sector: n/a
$3.53
$0.03 0.84
Last updated: 16:59:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $3.47 $3.53 $3.52 $3.53 7
07/11/2024 $3.47 $3.52 $3.50 $3.50 43
06/11/2024 $3.47 $3.49 $3.44 $3.49 4
05/11/2024 $3.47 $3.50 $3.44 $3.48 0
04/11/2024 $3.47 $3.47 $3.47 $3.47 504
01/11/2024 $3.44 $3.46 $3.43 $3.43 775
31/10/2024 $3.42 $3.46 $3.43 $3.43 5
30/10/2024 $3.42 $3.45 $3.42 $3.44 777
29/10/2024 $3.45 $3.44 $3.41 $3.44 9
28/10/2024 $3.45 $3.45 $3.43 $3.43 1,210
25/10/2024 $3.51 $3.55 $3.45 $3.45 1
24/10/2024 $3.51 $3.51 $3.49 $3.48 3,600
23/10/2024 $3.43 $3.48 $3.48 $3.48 8
22/10/2024 $3.43 $3.48 $3.43 $3.48 45
21/10/2024 $3.43 $3.46 $3.43 $3.45 43
18/10/2024 $3.48 $3.48 $3.43 $3.43 416
17/10/2024 $3.53 $3.46 $3.40 $3.42 0
16/10/2024 $3.53 $3.46 $3.45 $3.46 8
15/10/2024 $3.53 $3.53 $3.45 $3.45 997
14/10/2024 $3.51 $3.52 $3.50 $3.50 2,203
11/10/2024 $3.49 $3.59 $3.49 $3.57 1,504
10/10/2024 $3.58 $3.58 $3.56 $3.56 3
09/10/2024 $3.67 $3.58 $3.57 $3.57 41
08/10/2024 $3.67 $3.56 $3.56 $3.56 52
07/10/2024 $3.67 $3.60 $3.58 $3.60 11
04/10/2024 $3.67 $3.62 $3.59 $3.59 45
03/10/2024 $3.67 $3.67 $3.65 $3.65 1
02/10/2024 $3.67 $3.67 $3.66 $3.67 327
01/10/2024 $3.62 $3.63 $3.57 $3.63 22
30/09/2024 $3.57 $3.59 $3.56 $3.59 1,136
27/09/2024 $3.58 $3.56 $3.53 $3.56 28
26/09/2024 $3.58 $3.58 $3.57 $3.57 30
25/09/2024 $3.50 $3.54 $3.50 $3.54 141
24/09/2024 $3.48 $3.58 $3.50 $3.53 0
23/09/2024 $3.48 $3.53 $3.46 $3.52 340
20/09/2024 $3.46 $3.48 $3.40 $3.43 0
19/09/2024 $3.46 $3.50 $3.42 $3.49 60,300
18/09/2024 $3.46 $3.51 $3.49 $3.49 1
17/09/2024 $3.46 $3.51 $3.44 $3.47 0
16/09/2024 $3.46 $3.55 $3.48 $3.48 15
13/09/2024 $3.46 $3.50 $3.49 $3.48 1
12/09/2024 $3.46 $3.51 $3.44 $3.45 0
11/09/2024 $3.46 $3.46 $3.44 $3.45 1
10/09/2024 $3.46 $3.46 $3.44 $3.45 13
09/09/2024 $3.48 $3.46 $3.45 $3.46 5
06/09/2024 $3.48 $3.51 $3.47 $3.47 2
05/09/2024 $3.48 $3.49 $3.48 $3.48 788
04/09/2024 $3.39 $3.48 $3.45 $3.48 9
03/09/2024 $3.39 $3.44 $3.38 $3.44 752
02/09/2024 $3.39 $3.46 $3.33 $3.37 133,658
30/08/2024 $3.38 $3.38 $3.37 $3.37 2,752
29/08/2024 $3.32 $3.33 $3.32 $3.33 143
28/08/2024 $3.31 $3.33 $3.31 $3.33 551
27/08/2024 $3.28 $3.32 $3.28 $3.32 17,214
26/08/2024 $3.34 $3.37 $3.28 $3.29 0
23/08/2024 $3.34 $3.37 $3.28 $3.29 0
22/08/2024 $3.34 $3.37 $3.28 $3.29 0
21/08/2024 $3.34 $3.34 $3.34 $3.34 100
20/08/2024 $3.34 $3.36 $3.35 $3.35 3
19/08/2024 $3.34 $3.33 $3.32 $3.31 0
16/08/2024 $3.34 $3.31 $3.31 $3.31 3
15/08/2024 $3.34 $3.39 $3.33 $3.36 0
14/08/2024 $3.34 $3.35 $3.32 $3.35 1
13/08/2024 $3.34 $3.35 $3.32 $3.32 144
12/08/2024 $3.40 $3.37 $3.37 $3.37 8
09/08/2024 $3.40 $3.41 $3.40 $3.40 505
08/08/2024 $3.47 $3.45 $3.41 $3.41 3
07/08/2024 $3.47 $3.45 $3.43 $3.43 4
06/08/2024 $3.38 $3.48 $3.43 $3.47 131
05/08/2024 $3.38 $3.51 $3.39 $3.43 10
02/08/2024 $3.38 $3.44 $3.42 $3.43 6
01/08/2024 $3.38 $3.41 $3.38 $3.40 484
31/07/2024 $3.43 $3.43 $3.40 $3.40 135
30/07/2024 $3.43 $3.43 $3.43 $3.43 1
29/07/2024 $3.43 $3.46 $3.43 $3.46 11,045
26/07/2024 $3.56 $3.56 $3.51 $3.57 1,062
25/07/2024 $3.54 $3.57 $3.55 $3.57 1
24/07/2024 $3.54 $3.60 $3.54 $3.60 174
23/07/2024 $3.53 $3.60 $3.54 $3.60 3
22/07/2024 $3.53 $3.54 $3.52 $3.54 958
19/07/2024 $3.67 $3.50 $3.48 $3.50 1
18/07/2024 $3.67 $3.51 $3.46 $3.47 0
17/07/2024 $3.67 $3.50 $3.49 $3.50 10
16/07/2024 $3.67 $3.47 $3.46 $3.46 2
15/07/2024 $3.67 $3.51 $3.48 $3.49 63
12/07/2024 $3.67 $3.55 $3.52 $3.52 12
11/07/2024 $3.67 $3.61 $3.55 $3.61 1
10/07/2024 $3.67 $3.60 $3.54 $3.55 0
09/07/2024 $3.67 $3.60 $3.58 $3.60 7
08/07/2024 $3.67 $3.66 $3.60 $3.60 1
05/07/2024 $3.67 $3.71 $3.62 $3.71 2
04/07/2024 $3.67 $3.70 $3.63 $3.67 0
03/07/2024 $3.67 $3.69 $3.68 $3.68 35
02/07/2024 $3.67 $3.69 $3.68 $3.68 0
01/07/2024 $3.67 $3.69 $3.63 $3.67 1,486
28/06/2024 $3.69 $3.73 $3.73 $3.73 6
27/06/2024 $3.69 $3.72 $3.68 $3.72 752
26/06/2024 $3.75 $3.73 $3.69 $3.73 15
25/06/2024 $3.75 $3.76 $3.71 $3.71 1,116
24/06/2024 $3.76 $3.77 $3.74 $3.74 204
21/06/2024 $3.81 $3.83 $3.79 $3.79 103
20/06/2024 $3.86 $3.85 $3.84 $3.84 1
19/06/2024 $3.86 $3.86 $3.80 $3.86 27
18/06/2024 $3.86 $3.88 $3.86 $3.88 90,094
17/06/2024 $3.91 $3.91 $3.88 $3.88 136,941
14/06/2024 $3.98 $3.98 $3.97 $3.97 86,506
13/06/2024 $3.95 $4.00 $3.95 $4.00 199,146
12/06/2024 $3.97 $3.97 $3.95 $3.95 129,226
11/06/2024 $3.96 $4.00 $3.96 $4.00 161,732
10/06/2024 $3.98 $3.99 $3.96 $3.96 48,543
07/06/2024 $4.01 $4.03 $3.97 $3.97 12,037
06/06/2024 $4.05 $4.06 $4.00 $4.06 36,411
05/06/2024 $4.01 $4.01 $3.99 $3.99 550
04/06/2024 $4.09 $4.06 $4.05 $4.05 5
03/06/2024 $4.09 $4.13 $4.06 $4.06 17,024
31/05/2024 $4.16 $4.16 $4.10 $4.10 931
30/05/2024 $4.16 $4.16 $4.11 $4.11 508
29/05/2024 $4.22 $4.19 $4.17 $4.19 7
28/05/2024 $4.22 $4.27 $4.21 $4.21 163
27/05/2024 $4.22 $4.22 $4.22 $4.22 701
24/05/2024 $4.22 $4.22 $4.22 $4.22 701
23/05/2024 $4.16 $4.20 $4.17 $4.20 85
22/05/2024 $4.16 $4.23 $4.20 $4.20 2
21/05/2024 $4.16 $4.17 $4.16 $4.17 7
20/05/2024 $4.15 $4.18 $4.10 $4.18 60
17/05/2024 $4.12 $4.14 $4.08 $4.08 627
16/05/2024 $4.11 $4.11 $4.09 $4.09 600
15/05/2024 $4.17 $4.23 $4.13 $4.14 0
14/05/2024 $4.17 $4.20 $4.14 $4.14 500
13/05/2024 $4.11 $4.19 $4.11 $4.18 22,174
10/05/2024 $4.07 $4.07 $4.07 $4.07 1,689