Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Brent Crude Oil

(BRNG)
Sector: n/a
3,740.50p
63.00p 1.71
Last updated: 16:35:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 3,730.00p 3,732.00p 3,677.50p 3,677.50p 3,720
15/07/2025 3,712.00p 3,760.00p 3,712.00p 3,740.50p 1,011
14/07/2025 3,777.00p 3,824.00p 3,731.00p 3,731.00p 2,771
11/07/2025 3,676.00p 3,765.00p 3,676.00p 3,765.00p 99
10/07/2025 3,708.00p 3,727.00p 3,667.50p 3,667.50p 1,032
09/07/2025 3,727.00p 3,746.00p 3,703.00p 3,741.50p 6,199
08/07/2025 3,711.00p 3,728.00p 3,646.00p 3,728.00p 616
07/07/2025 3,646.00p 3,670.18p 3,613.00p 3,657.00p 8,338
04/07/2025 3,598.00p 3,638.00p 3,598.00p 3,625.50p 93
03/07/2025 3,626.00p 3,654.00p 3,601.00p 3,625.50p 130
02/07/2025 3,526.00p 3,596.00p 3,522.00p 3,591.50p 88,128
01/07/2025 3,503.00p 3,535.00p 3,488.00p 3,523.00p 445
30/06/2025 3,536.00p 3,536.00p 3,478.00p 3,504.00p 1,753
27/06/2025 3,530.00p 3,537.00p 3,520.00p 3,537.00p 180
26/06/2025 3,500.00p 3,557.50p 3,482.00p 3,557.50p 759
25/06/2025 3,566.00p 3,570.00p 3,516.11p 3,555.50p 1,110
24/06/2025 3,633.00p 3,657.00p 3,538.00p 3,554.50p 7,750
23/06/2025 4,095.00p 4,128.00p 4,002.00p 4,009.00p 5,788
20/06/2025 4,024.00p 4,054.00p 3,903.00p 4,019.50p 3,214
19/06/2025 4,040.00p 4,140.00p 4,040.00p 4,135.00p 3,281
18/06/2025 3,990.00p 4,052.00p 3,936.00p 3,947.50p 1,368
17/06/2025 3,813.00p 3,953.00p 3,811.00p 3,949.50p 3,223
16/06/2025 3,907.00p 3,907.00p 3,671.00p 3,743.50p 1,752
13/06/2025 3,812.00p 3,961.00p 3,790.00p 3,816.50p 3,294
12/06/2025 3,631.00p 3,641.00p 3,595.00p 3,631.00p 3,368
11/06/2025 3,520.00p 3,607.00p 3,520.00p 3,591.50p 194
10/06/2025 3,540.00p 3,588.50p 3,539.00p 3,588.50p 455
09/06/2025 3,428.00p 3,520.23p 3,479.00p 3,515.00p 115
06/06/2025 3,428.00p 3,498.00p 3,423.00p 3,487.00p 147
05/06/2025 3,442.00p 3,451.00p 3,425.00p 3,445.00p 10,033
04/06/2025 3,430.00p 3,472.00p 3,399.50p 3,399.50p 8
03/06/2025 3,430.00p 3,471.00p 3,413.00p 3,471.00p 72
02/06/2025 3,450.00p 3,450.00p 3,376.00p 3,400.00p 49
30/05/2025 3,361.00p 3,387.00p 3,298.00p 3,298.00p 284
29/05/2025 3,465.00p 3,465.00p 3,352.00p 3,352.00p 166
28/05/2025 3,376.00p 3,418.00p 3,375.00p 3,417.50p 109
27/05/2025 3,392.00p 3,397.00p 3,332.00p 3,332.00p 207
26/05/2025 3,340.00p 3,411.00p 3,337.00p 3,411.00p 63
23/05/2025 3,340.00p 3,411.00p 3,337.00p 3,411.00p 63
22/05/2025 3,378.00p 3,387.00p 3,371.00p 3,387.00p 14
21/05/2025 3,474.00p 3,504.00p 3,429.50p 3,429.50p 5,813
20/05/2025 3,425.00p 3,463.00p 3,443.00p 3,443.00p 10
19/05/2025 3,425.00p 3,452.00p 3,415.00p 3,452.00p 350
16/05/2025 3,425.00p 3,474.00p 3,425.00p 3,474.00p 84
15/05/2025 3,439.00p 3,439.00p 3,407.00p 3,435.00p 142
14/05/2025 3,490.00p 3,542.00p 3,499.00p 3,524.00p 62
13/05/2025 3,490.00p 3,537.50p 3,490.00p 3,537.50p 16
12/05/2025 3,505.00p 3,550.00p 3,476.00p 3,496.50p 995
09/05/2025 3,390.00p 3,423.00p 3,384.00p 3,390.00p 1,074
08/05/2025 3,326.00p 3,345.00p 3,278.00p 3,334.00p 102
07/05/2025 3,326.00p 3,358.00p 3,268.00p 3,268.00p 258
06/05/2025 3,282.00p 3,322.27p 3,270.62p 3,322.00p 885
05/05/2025 3,244.00p 3,322.00p 3,249.00p 3,267.50p 33
02/05/2025 3,244.00p 3,322.00p 3,249.00p 3,267.50p 33
01/05/2025 3,244.00p 3,285.00p 3,160.00p 3,285.00p 1,597
30/04/2025 3,311.00p 3,340.00p 3,299.00p 3,328.00p 2,999
29/04/2025 3,386.00p 3,404.00p 3,350.00p 3,371.50p 277
28/04/2025 3,516.00p 3,523.00p 3,410.50p 3,410.50p 480
25/04/2025 3,523.00p 3,535.00p 3,452.00p 3,491.50p 85
24/04/2025 3,585.00p 3,522.00p 3,464.00p 3,474.00p 44
23/04/2025 3,585.00p 3,604.00p 3,453.50p 3,453.50p 5,031
22/04/2025 3,492.00p 3,525.50p 3,492.00p 3,525.50p 97
21/04/2025 3,441.00p 3,563.00p 3,489.00p 3,563.00p 89
18/04/2025 3,441.00p 3,563.00p 3,489.00p 3,563.00p 89
17/04/2025 3,441.00p 3,563.00p 3,489.00p 3,563.00p 89
16/04/2025 3,441.00p 3,480.50p 3,386.00p 3,480.50p 147
15/04/2025 3,467.00p 3,476.00p 3,413.00p 3,414.00p 196
14/04/2025 3,441.00p 3,486.00p 3,435.00p 3,443.50p 7,954
11/04/2025 3,451.00p 3,453.00p 3,363.00p 3,410.50p 407
10/04/2025 3,542.00p 3,543.00p 3,386.00p 3,423.00p 1,251
09/04/2025 3,366.00p 3,370.00p 3,220.00p 3,316.00p 10,931
08/04/2025 3,565.00p 3,580.00p 3,519.00p 3,522.00p 73
07/04/2025 3,449.00p 3,666.00p 3,413.00p 3,537.50p 230
04/04/2025 3,697.00p 3,703.00p 3,475.00p 3,553.00p 2,182
03/04/2025 3,766.00p 3,883.00p 3,700.00p 3,731.50p 308
02/04/2025 4,035.00p 4,035.00p 4,006.00p 4,025.00p 19
01/04/2025 4,048.00p 4,070.00p 4,048.00p 4,056.50p 35
31/03/2025 3,958.00p 4,032.50p 3,924.00p 4,032.50p 374
28/03/2025 3,945.00p 3,976.00p 3,921.50p 3,921.50p 3
27/03/2025 3,945.00p 3,963.00p 3,943.00p 3,957.50p 577
26/03/2025 3,935.00p 3,980.00p 3,935.00p 3,980.00p 7
25/03/2025 3,945.00p 3,951.00p 3,907.50p 3,907.50p 15
24/03/2025 3,888.00p 3,936.00p 3,888.00p 3,936.00p 35
21/03/2025 3,814.00p 3,888.50p 3,888.00p 3,888.50p 0
20/03/2025 3,814.00p 3,872.00p 3,814.00p 3,862.00p 4,134
19/03/2025 3,815.00p 3,808.00p 3,775.00p 3,808.00p 4
18/03/2025 3,815.00p 3,876.00p 3,803.00p 3,803.00p 57
17/03/2025 3,815.00p 3,857.00p 3,813.50p 3,813.50p 1,527
14/03/2025 3,797.00p 3,802.00p 3,780.00p 3,792.50p 264
13/03/2025 3,767.00p 3,825.00p 3,778.50p 3,778.50p 3
12/03/2025 3,767.00p 3,813.00p 3,763.00p 3,810.00p 40
11/03/2025 3,760.00p 3,784.00p 3,753.00p 3,759.50p 29
10/03/2025 3,756.00p 3,811.00p 3,759.00p 3,759.50p 32
07/03/2025 3,756.00p 3,811.00p 3,777.00p 3,809.00p 15
06/03/2025 3,756.00p 3,767.00p 3,719.00p 3,719.00p 638
05/03/2025 3,818.00p 3,855.00p 3,704.50p 3,704.50p 1,401
04/03/2025 3,882.00p 3,882.00p 3,849.00p 3,856.00p 1,402
03/03/2025 4,027.00p 4,027.00p 3,974.00p 3,974.00p 119
28/02/2025 4,030.00p 4,031.00p 4,019.50p 4,019.50p 245
27/02/2025 4,010.00p 4,050.00p 3,979.00p 4,038.00p 46
26/02/2025 4,055.00p 4,000.00p 3,964.00p 3,964.00p 7
25/02/2025 4,055.00p 4,093.00p 3,977.00p 3,977.00p 100
24/02/2025 4,109.00p 4,096.00p 4,072.00p 4,088.00p 2
21/02/2025 4,109.00p 4,154.00p 4,106.50p 4,106.50p 0
20/02/2025 4,109.00p 4,202.50p 4,192.00p 4,202.50p 0
19/02/2025 4,109.00p 4,207.00p 4,192.00p 4,205.00p 12
18/02/2025 4,109.00p 4,148.00p 4,139.00p 4,148.00p 10
17/02/2025 4,109.00p 4,117.50p 4,109.00p 4,117.50p 89
14/02/2025 4,148.00p 4,163.00p 4,103.00p 4,103.00p 2
13/02/2025 4,148.00p 4,148.00p 4,098.00p 4,143.50p 22
12/02/2025 4,249.00p 4,251.00p 4,231.00p 4,231.00p 472
11/02/2025 4,284.00p 4,301.00p 4,269.00p 4,273.50p 88
10/02/2025 4,210.00p 4,223.00p 4,201.00p 4,223.00p 1,678
07/02/2025 4,166.00p 4,151.50p 4,150.00p 4,151.50p 4
06/02/2025 4,166.00p 4,173.00p 4,137.00p 4,114.00p 55
05/02/2025 4,145.00p 4,147.00p 4,114.00p 4,114.00p 18
04/02/2025 4,162.00p 4,198.00p 4,131.00p 4,193.50p 13
03/02/2025 4,241.00p 4,291.00p 4,191.00p 4,193.50p 36
31/01/2025 4,178.00p 4,201.00p 4,170.00p 4,200.50p 15
30/01/2025 4,178.00p 4,202.00p 4,154.00p 4,201.00p 84
29/01/2025 4,217.00p 4,217.00p 4,182.00p 4,210.50p 43
28/01/2025 4,234.00p 4,237.00p 4,205.00p 4,205.00p 15
27/01/2025 4,253.00p 4,261.00p 4,201.00p 4,203.00p 4
24/01/2025 4,313.00p 4,320.00p 4,252.00p 4,262.50p 483
23/01/2025 4,366.00p 4,382.00p 4,325.00p 4,325.00p 169
22/01/2025 4,394.00p 4,367.00p 4,354.00p 4,367.00p 6
21/01/2025 4,394.00p 4,402.00p 4,357.00p 4,379.00p 60
20/01/2025 4,502.00p 4,449.00p 4,380.00p 4,393.50p 12
17/01/2025 4,502.00p 4,508.00p 4,467.00p 4,467.00p 287

Market data

Select a section