Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Brent Crude Oil

(BRNG)
Sector: n/a
3,697.00p
45.50p 1.25
Last updated: 16:36:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 3,651.00p 3,713.50p 3,647.50p 3,651.50p 0
18/09/2024 3,651.00p 3,651.50p 3,651.00p 3,651.50p 17
17/09/2024 3,606.00p 3,661.50p 3,586.00p 3,661.50p 59
16/09/2024 3,600.00p 3,611.50p 3,578.00p 3,611.50p 66
13/09/2024 3,535.00p 3,661.50p 3,602.50p 3,656.50p 0
12/09/2024 3,535.00p 3,661.50p 3,517.50p 3,517.50p 0
11/09/2024 3,535.00p 3,563.00p 3,500.00p 3,502.00p 1,995
10/09/2024 3,509.00p 3,569.00p 3,502.00p 3,502.00p 294
09/09/2024 3,608.00p 3,608.00p 3,582.00p 3,582.50p 138
06/09/2024 3,625.00p 3,647.00p 3,582.50p 3,582.50p 35
05/09/2024 3,668.00p 3,668.00p 3,658.00p 3,658.00p 53
04/09/2024 3,693.00p 3,711.00p 3,638.00p 3,666.00p 499
03/09/2024 3,807.00p 3,807.00p 3,715.50p 3,715.50p 171
02/09/2024 3,843.00p 3,843.00p 3,841.50p 3,856.50p 1
30/08/2024 3,940.00p 3,940.00p 3,856.50p 3,856.50p 8
29/08/2024 3,954.00p 3,955.00p 3,945.50p 3,945.50p 10
28/08/2024 3,887.00p 3,887.00p 3,867.00p 3,880.50p 3
27/08/2024 3,817.00p 3,965.00p 3,931.00p 3,931.00p 0
26/08/2024 3,804.00p 3,846.00p 3,783.00p 3,846.00p 220
23/08/2024 3,804.00p 3,846.00p 3,783.00p 3,846.00p 220
22/08/2024 3,804.00p 3,846.00p 3,783.00p 3,846.00p 220
21/08/2024 3,864.00p 3,880.00p 3,852.00p 3,852.00p 3,146
20/08/2024 3,898.00p 3,898.00p 3,850.00p 3,864.50p 117
19/08/2024 4,002.00p 4,002.00p 3,976.00p 3,976.00p 51
16/08/2024 4,064.00p 4,107.00p 3,958.00p 4,020.50p 0
15/08/2024 4,064.00p 4,107.00p 4,048.00p 4,107.00p 9
14/08/2024 4,115.00p 4,140.00p 4,060.50p 4,060.50p 127
13/08/2024 4,156.00p 4,165.00p 4,091.00p 4,091.00p 1,002
12/08/2024 4,084.00p 4,114.00p 4,084.00p 4,114.00p 100
09/08/2024 4,010.00p 4,046.00p 4,010.00p 4,041.00p 42
08/08/2024 3,988.00p 4,026.50p 3,988.00p 4,026.50p 11
07/08/2024 3,980.00p 4,027.50p 3,971.00p 4,027.50p 14,576
06/08/2024 3,944.00p 3,944.00p 3,933.50p 3,933.50p 3
05/08/2024 3,827.00p 3,917.00p 3,827.00p 3,911.00p 38
02/08/2024 4,099.00p 4,115.00p 3,911.00p 3,911.00p 21
01/08/2024 4,112.00p 4,152.00p 4,088.00p 4,090.00p 82
31/07/2024 3,984.00p 4,085.50p 3,958.00p 4,070.00p 0
30/07/2024 3,984.00p 3,984.00p 3,956.00p 3,958.00p 1
29/07/2024 4,057.00p 4,062.00p 3,998.00p 4,000.50p 1,565
26/07/2024 4,085.00p 4,087.00p 4,013.50p 4,067.50p 1,420
25/07/2024 4,013.00p 4,067.50p 4,012.00p 4,067.50p 1,254
24/07/2024 4,019.00p 4,117.00p 4,003.00p 4,061.00p 0
23/07/2024 4,019.00p 4,019.00p 4,016.00p 4,016.00p 613
22/07/2024 4,096.00p 4,096.00p 4,070.00p 4,075.00p 3
19/07/2024 4,181.00p 4,224.00p 4,146.00p 4,163.50p 0
18/07/2024 4,181.00p 4,192.00p 4,171.00p 4,185.00p 1,017
17/07/2024 4,163.00p 4,170.00p 4,121.00p 4,170.00p 2
16/07/2024 4,163.00p 4,163.00p 4,156.50p 4,156.50p 250
15/07/2024 4,255.00p 4,224.00p 4,162.50p 4,189.00p 0
12/07/2024 4,255.00p 4,255.00p 4,217.00p 4,224.00p 2
11/07/2024 4,237.00p 4,267.00p 4,201.00p 4,234.00p 1,315
10/07/2024 4,233.00p 4,263.50p 4,209.00p 4,263.50p 1,837
09/07/2024 4,280.00p 4,280.00p 4,258.00p 4,258.00p 583
08/07/2024 4,323.00p 4,323.00p 4,302.00p 4,305.50p 25
05/07/2024 4,380.00p 4,395.00p 4,380.00p 4,395.00p 1,110
04/07/2024 4,353.00p 4,402.50p 4,333.00p 4,393.00p 0
03/07/2024 4,353.00p 4,353.00p 4,323.00p 4,333.00p 554
02/07/2024 4,394.00p 4,419.00p 4,389.00p 4,390.00p 638
01/07/2024 4,362.00p 4,362.00p 4,334.00p 4,362.00p 1
28/06/2024 4,362.00p 4,362.00p 4,298.50p 4,298.50p 814
27/06/2024 4,302.00p 4,315.50p 4,302.00p 4,315.50p 913
26/06/2024 4,252.00p 4,265.00p 4,249.00p 4,249.50p 659
25/06/2024 4,274.00p 4,309.00p 4,256.00p 4,279.50p 0
24/06/2024 4,274.00p 4,288.00p 4,250.00p 4,288.00p 137
21/06/2024 4,293.00p 4,307.50p 4,288.00p 4,307.50p 2,462
20/06/2024 4,246.00p 4,290.00p 4,246.00p 4,268.50p 8,262
19/06/2024 4,228.00p 4,255.00p 4,211.00p 4,252.50p 504
18/06/2024 4,150.00p 4,242.50p 4,186.00p 4,242.50p 27
17/06/2024 4,150.00p 4,181.00p 4,135.00p 4,177.00p 7,071
14/06/2024 4,073.00p 4,138.00p 4,110.00p 4,138.00p 24
13/06/2024 4,073.00p 4,114.50p 4,073.00p 4,114.50p 68
12/06/2024 4,125.00p 4,125.00p 4,069.50p 4,069.50p 635
11/06/2024 4,065.00p 4,086.00p 4,053.00p 4,086.00p 19
10/06/2024 3,973.00p 4,055.00p 3,973.00p 4,055.00p 653
07/06/2024 3,962.00p 4,000.00p 3,958.00p 3,982.50p 804
06/06/2024 3,915.00p 3,961.00p 3,911.00p 3,961.00p 3,550
05/06/2024 3,837.00p 3,874.00p 3,837.00p 3,856.00p 2,111
04/06/2024 4,072.00p 3,861.00p 3,850.00p 3,861.00p 23
03/06/2024 4,072.00p 4,072.00p 3,911.50p 3,911.50p 1,804
31/05/2024 4,074.00p 4,074.00p 4,071.00p 4,071.00p 244
30/05/2024 4,140.00p 4,150.00p 4,126.50p 4,126.50p 1,226
29/05/2024 4,168.00p 4,188.00p 4,168.00p 4,175.00p 47
28/05/2024 4,118.00p 4,159.50p 4,118.00p 4,159.50p 647
27/05/2024 4,045.00p 4,050.00p 4,031.00p 4,050.00p 645
24/05/2024 4,045.00p 4,050.00p 4,031.00p 4,050.00p 645
23/05/2024 4,059.00p 4,112.00p 4,058.00p 4,064.50p 6
22/05/2024 4,061.00p 4,097.00p 4,061.00p 4,089.00p 9,186
21/05/2024 4,185.00p 4,163.50p 4,032.00p 4,142.00p 0
20/05/2024 4,185.00p 4,191.00p 4,162.00p 4,172.00p 4,607
17/05/2024 4,093.00p 4,180.00p 4,124.50p 4,151.50p 0
16/05/2024 4,093.00p 4,136.00p 4,093.00p 4,124.50p 153
15/05/2024 4,141.00p 4,141.00p 4,066.00p 4,103.50p 686
14/05/2024 4,154.00p 4,154.00p 4,115.00p 4,115.00p 52
13/05/2024 4,151.00p 4,180.00p 4,151.00p 4,162.50p 677
10/05/2024 4,141.00p 4,247.50p 4,082.50p 4,200.00p 0
09/05/2024 4,141.00p 4,263.50p 4,092.00p 4,206.00p 0
08/05/2024 4,141.00p 4,196.00p 4,115.00p 4,196.00p 4,089
07/05/2024 4,173.00p 4,173.00p 4,127.00p 4,161.50p 4,387
06/05/2024 4,196.00p 4,196.00p 4,176.00p 4,180.00p 2,575
03/05/2024 4,196.00p 4,196.00p 4,176.00p 4,180.00p 2,575
02/05/2024 4,209.00p 4,221.00p 4,203.50p 4,203.50p 729
01/05/2024 4,285.00p 4,298.00p 4,236.50p 4,236.50p 112
30/04/2024 4,355.00p 4,355.00p 4,276.00p 4,342.00p 152
29/04/2024 4,385.00p 4,394.00p 4,365.00p 4,365.00p 102
26/04/2024 4,416.00p 4,445.50p 4,416.00p 4,445.50p 17
25/04/2024 4,375.00p 4,375.00p 4,344.50p 4,344.50p 400
24/04/2024 4,400.00p 4,406.50p 4,400.00p 4,406.50p 673
23/04/2024 4,384.00p 4,388.00p 4,320.00p 4,376.00p 1,347
22/04/2024 4,324.00p 4,373.00p 4,323.00p 4,373.00p 235
19/04/2024 4,405.00p 4,405.00p 4,305.00p 4,374.00p 3,945
18/04/2024 4,361.00p 4,366.00p 4,345.00p 4,352.50p 785
17/04/2024 4,480.00p 4,480.00p 4,439.50p 4,439.50p 50
16/04/2024 4,505.00p 4,507.00p 4,491.00p 4,504.00p 49
15/04/2024 4,477.00p 4,484.00p 4,440.00p 4,455.00p 1,782
12/04/2024 4,559.00p 4,594.00p 4,559.00p 4,564.50p 6,787
11/04/2024 4,471.00p 4,477.00p 4,425.00p 4,457.00p 1,029
10/04/2024 4,385.00p 4,420.50p 4,385.00p 4,420.50p 675
09/04/2024 4,416.00p 4,452.50p 4,374.50p 4,393.50p 0
08/04/2024 4,416.00p 4,442.00p 4,405.50p 4,405.50p 676
05/04/2024 4,461.00p 4,488.00p 4,460.00p 4,488.00p 25
04/04/2024 4,400.00p 4,395.00p 3,962.00p 4,364.00p 0
03/04/2024 4,400.00p 4,413.00p 4,395.00p 4,395.00p 6,740
02/04/2024 4,350.00p 4,371.00p 4,350.00p 4,371.00p 8
01/04/2024 4,220.00p 4,243.50p 4,220.00p 4,243.50p 2,039
29/03/2024 4,220.00p 4,243.50p 4,220.00p 4,243.50p 2,039
28/03/2024 4,220.00p 4,243.50p 4,220.00p 4,243.50p 2,039
27/03/2024 4,172.00p 4,192.50p 4,172.00p 4,192.50p 1
26/03/2024 4,201.00p 4,219.50p 4,201.00p 4,219.50p 475
25/03/2024 4,165.00p 4,245.00p 4,165.00p 4,229.00p 0
22/03/2024 4,165.00p 4,296.50p 4,114.50p 4,182.50p 0
21/03/2024 4,165.00p 4,165.00p 4,140.00p 4,159.50p 2,053
20/03/2024 4,205.00p 4,205.00p 4,156.50p 4,156.50p 2,871

Market data

Select a section