Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Brent Crude Oil

(BRNG)
Sector: n/a
3,400.00p
102.00p 3.09
Last updated: 16:38:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
16/01/2025 4,498.00p 4,506.00p 4,430.50p 4,487.00p 367
15/01/2025 4,420.00p 4,487.00p 4,416.00p 4,487.00p 3,073
14/01/2025 4,414.00p 4,483.00p 4,378.00p 4,444.00p 915
13/01/2025 4,483.00p 4,505.00p 4,409.00p 4,497.50p 3,129
10/01/2025 4,277.00p 4,394.00p 4,277.00p 4,375.50p 30,744
09/01/2025 4,220.00p 4,253.50p 4,200.00p 4,253.50p 8,578
08/01/2025 4,214.00p 4,255.00p 4,182.50p 4,182.50p 68
07/01/2025 4,144.00p 4,175.50p 4,098.00p 4,175.50p 26
06/01/2025 4,144.00p 4,191.00p 4,136.00p 4,150.50p 130
03/01/2025 4,144.00p 4,171.00p 4,144.00p 4,170.50p 222
02/01/2025 4,068.00p 4,191.00p 4,058.00p 4,180.50p 88
01/01/2025 4,025.00p 4,025.00p 4,014.00p 4,024.50p 331
31/12/2024 4,025.00p 4,025.00p 4,014.00p 4,024.50p 331
30/12/2024 3,997.00p 4,020.00p 3,973.00p 4,008.00p 56
27/12/2024 3,819.00p 3,970.00p 3,819.00p 3,960.50p 172
26/12/2024 3,898.00p 3,949.00p 3,884.50p 3,931.50p 0
25/12/2024 3,898.00p 3,949.00p 3,884.50p 3,931.50p 0
24/12/2024 3,898.00p 3,949.00p 3,884.50p 3,931.50p 0
23/12/2024 3,898.00p 3,929.00p 3,884.50p 3,884.50p 124
20/12/2024 3,938.00p 3,900.50p 3,878.00p 3,900.50p 10
19/12/2024 3,938.00p 3,938.00p 3,899.00p 3,903.50p 67
18/12/2024 3,900.00p 3,931.00p 3,900.00p 3,931.00p 17
17/12/2024 3,879.00p 3,899.00p 3,854.50p 3,854.50p 209
16/12/2024 3,933.00p 3,961.00p 3,914.00p 3,914.00p 87
13/12/2024 3,927.00p 3,955.00p 3,923.00p 3,955.00p 170
12/12/2024 3,891.00p 3,892.00p 3,850.50p 3,850.50p 3,473
11/12/2024 3,822.00p 3,861.00p 3,804.00p 3,858.50p 43
10/12/2024 3,795.00p 3,834.00p 3,792.00p 3,834.00p 653
09/12/2024 3,785.00p 3,813.00p 3,768.00p 3,813.00p 5
06/12/2024 3,785.00p 3,785.00p 3,748.00p 3,765.50p 293
05/12/2024 3,821.00p 3,837.00p 3,803.50p 3,803.50p 412
04/12/2024 3,856.00p 3,918.00p 3,877.50p 3,877.50p 5
03/12/2024 3,856.00p 3,908.50p 3,814.00p 3,908.50p 155

Market data

Select a section