Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Brent Crude Oil

(BRNG)
Sector: n/a
3,988.00p
-6.00p -0.15
Last updated: 12:15:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3,971.00p 3,994.00p 3,925.00p 3,922.50p 4,158
21/11/2024 3,866.00p 3,927.00p 3,865.00p 3,922.50p 507
20/11/2024 3,878.00p 3,893.00p 3,878.00p 3,883.00p 116
19/11/2024 3,806.00p 3,891.00p 3,857.50p 3,857.50p 57
18/11/2024 3,806.00p 3,877.00p 3,798.00p 3,877.00p 254
15/11/2024 3,756.00p 3,826.50p 3,756.00p 3,814.50p 300
14/11/2024 3,786.00p 3,865.00p 3,786.00p 3,814.50p 553
13/11/2024 3,749.00p 3,821.00p 3,749.00p 3,800.00p 286
12/11/2024 3,792.00p 3,816.00p 3,772.00p 3,796.00p 193
11/11/2024 3,768.00p 3,832.00p 3,737.00p 3,745.00p 418
08/11/2024 3,855.00p 3,903.00p 3,814.50p 3,814.50p 110
07/11/2024 3,855.00p 3,904.00p 3,851.00p 3,875.50p 172
06/11/2024 3,855.00p 3,928.00p 3,832.00p 3,928.00p 1,559
05/11/2024 3,917.00p 3,917.00p 3,884.00p 3,913.50p 288
04/11/2024 3,865.00p 3,890.00p 3,818.00p 3,859.50p 271
01/11/2024 3,869.00p 3,891.00p 3,798.00p 3,798.00p 275
31/10/2024 3,746.00p 3,803.00p 3,704.00p 3,783.50p 604
30/10/2024 3,647.00p 3,730.00p 3,646.00p 3,632.00p 936
29/10/2024 3,664.00p 3,706.00p 3,624.00p 3,632.00p 311
28/10/2024 3,728.00p 3,761.00p 3,650.00p 3,687.50p 3,343
25/10/2024 3,819.00p 3,900.00p 3,817.00p 3,890.00p 313
24/10/2024 3,895.00p 3,895.00p 3,813.00p 3,852.00p 393
23/10/2024 3,757.00p 3,902.00p 3,845.00p 3,852.00p 97
22/10/2024 3,757.00p 3,894.00p 3,757.00p 3,894.00p 507
21/10/2024 3,780.00p 3,807.00p 3,731.00p 3,780.00p 79
18/10/2024 3,780.00p 3,805.00p 3,702.50p 3,702.50p 59
17/10/2024 3,780.00p 3,817.00p 3,778.00p 3,790.00p 26
16/10/2024 3,780.00p 3,834.00p 3,766.00p 3,782.50p 861
15/10/2024 3,757.00p 3,812.00p 3,738.00p 3,747.50p 487
14/10/2024 3,963.00p 3,968.00p 3,884.00p 3,950.00p 1,212
11/10/2024 4,011.00p 4,019.50p 4,006.00p 4,019.50p 420
10/10/2024 3,943.00p 3,997.00p 3,903.00p 3,970.50p 3,727
09/10/2024 3,968.00p 3,968.00p 3,835.00p 3,887.50p 196
08/10/2024 4,067.00p 4,067.00p 3,898.00p 3,911.50p 2,527
07/10/2024 3,956.00p 4,064.50p 3,946.00p 4,064.50p 836
04/10/2024 3,921.00p 3,972.00p 3,921.00p 3,954.50p 8,167
03/10/2024 3,783.00p 3,908.00p 3,764.00p 3,883.50p 859
02/10/2024 3,746.00p 3,801.00p 3,698.00p 3,698.00p 5,092
01/10/2024 3,520.00p 3,740.00p 3,519.00p 3,731.00p 524
30/09/2024 3,576.00p 3,582.50p 3,576.00p 3,582.50p 30
27/09/2024 3,499.00p 3,528.00p 3,499.00p 3,528.00p 58
26/09/2024 3,546.00p 3,583.00p 3,508.00p 3,553.00p 259
25/09/2024 3,661.00p 3,696.50p 3,619.50p 3,677.50p 0
24/09/2024 3,661.00p 3,709.00p 3,661.00p 3,679.00p 24
23/09/2024 3,649.00p 3,672.00p 3,645.50p 3,645.50p 2,647
20/09/2024 3,669.00p 3,686.00p 3,654.00p 3,686.00p 155
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

Market data

Select a section