Wisdomtree Commodity Securities Limited Wisdomtree Board Commodities Lon...

(FAIG)
Sector: n/a
$28.47
$0.04 0.12
Last updated: 11:11:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $28.23 $28.69 $28.04 $28.38 0
21/11/2024 $28.23 $28.76 $28.10 $28.38 0
20/11/2024 $28.23 $28.68 $28.23 $28.25 155
19/11/2024 $28.43 $28.40 $27.91 $28.23 0
18/11/2024 $28.43 $28.02 $27.71 $28.02 0
15/11/2024 $28.43 $28.07 $27.37 $27.89 0
14/11/2024 $28.43 $28.08 $27.43 $27.89 0
13/11/2024 $28.43 $28.32 $27.85 $27.94 0
12/11/2024 $28.43 $27.95 $27.95 $27.94 0
11/11/2024 $28.43 $28.48 $27.75 $27.95 0
08/11/2024 $28.43 $28.47 $28.26 $28.26 350
07/11/2024 $28.30 $28.77 $28.09 $28.55 0
06/11/2024 $28.30 $28.54 $28.35 $28.34 0
05/11/2024 $28.30 $28.91 $28.30 $28.65 0
04/11/2024 $28.30 $28.71 $28.07 $28.44 0
01/11/2024 $28.30 $28.95 $28.30 $28.30 0
31/10/2024 $28.30 $28.69 $28.04 $28.39 0
30/10/2024 $28.30 $28.88 $28.33 $28.16 0
29/10/2024 $28.30 $28.59 $28.05 $28.16 0
28/10/2024 $28.30 $28.30 $28.20 $28.19 70
25/10/2024 $29.02 $28.96 $28.26 $28.72 0
24/10/2024 $29.02 $28.82 $28.58 $28.57 0
23/10/2024 $29.02 $29.17 $28.23 $28.57 9
22/10/2024 $29.02 $28.95 $28.20 $28.64 0
21/10/2024 $29.02 $28.79 $28.15 $28.47 0
18/10/2024 $29.02 $28.62 $28.03 $28.25 0
17/10/2024 $29.02 $28.59 $27.82 $28.23 0
16/10/2024 $29.02 $28.39 $28.38 $28.38 0
15/10/2024 $29.02 $28.62 $27.95 $28.13 0
14/10/2024 $29.02 $29.28 $28.62 $28.62 0
11/10/2024 $29.00 $29.29 $28.62 $29.02 0
10/10/2024 $29.00 $28.96 $28.34 $28.86 0
09/10/2024 $29.00 $28.75 $28.66 $28.66 0
08/10/2024 $29.00 $29.37 $28.42 $28.61 0
07/10/2024 $29.00 $29.15 $29.00 $29.15 3,000
04/10/2024 $28.62 $29.17 $29.13 $29.17 1
03/10/2024 $28.62 $29.37 $28.69 $29.16 0
02/10/2024 $28.62 $29.16 $29.10 $29.09 0
01/10/2024 $28.62 $29.07 $28.62 $29.07 233
30/09/2024 $26.86 $28.94 $28.23 $28.52 0
27/09/2024 $26.86 $29.06 $28.13 $28.65 0
26/09/2024 $26.86 $29.05 $28.28 $28.69 0
25/09/2024 $26.86 $29.07 $28.71 $28.71 4
24/09/2024 $26.86 $28.81 $28.17 $28.60 0
23/09/2024 $26.86 $28.33 $28.26 $28.25 0
20/09/2024 $26.86 $28.04 $27.95 $27.94 0
19/09/2024 $26.86 $28.20 $27.55 $27.94 0
18/09/2024 $26.86 $27.92 $27.81 $27.81 0
17/09/2024 $26.86 $27.95 $27.36 $27.83 0
16/09/2024 $26.86 $27.94 $27.27 $27.61 0
13/09/2024 $26.86 $27.79 $27.17 $27.31 0
12/09/2024 $26.86 $27.53 $26.87 $26.87 0
11/09/2024 $26.86 $27.38 $26.87 $26.83 0
10/09/2024 $26.86 $27.20 $26.55 $26.83 0
09/09/2024 $26.86 $27.37 $26.93 $26.92 0
06/09/2024 $26.86 $27.32 $27.03 $27.02 0
05/09/2024 $26.86 $27.58 $26.85 $27.24 0
04/09/2024 $26.86 $27.30 $27.13 $27.13 0
03/09/2024 $26.86 $27.60 $26.89 $27.17 0
02/09/2024 $26.86 $27.51 $27.49 $27.49 0
30/08/2024 $26.86 $28.01 $27.33 $27.61 0
29/08/2024 $26.86 $27.91 $27.29 $27.69 0
28/08/2024 $26.86 $27.86 $27.56 $27.56 0
27/08/2024 $26.86 $28.25 $27.76 $27.75 4
26/08/2024 $26.86 $27.62 $27.02 $27.19 0
23/08/2024 $26.86 $27.62 $27.02 $27.19 0
22/08/2024 $26.86 $27.62 $27.02 $27.19 0
21/08/2024 $26.86 $27.65 $27.61 $27.60 0
20/08/2024 $26.86 $27.82 $27.19 $27.46 0
19/08/2024 $26.86 $27.84 $27.10 $27.56 0
16/08/2024 $26.86 $27.57 $26.94 $27.27 0
15/08/2024 $26.86 $27.70 $27.11 $27.50 0
14/08/2024 $26.86 $27.75 $27.21 $27.21 0
13/08/2024 $26.86 $27.27 $27.22 $27.27 13
12/08/2024 $26.86 $27.91 $27.10 $27.31 0
09/08/2024 $26.86 $27.58 $27.01 $27.31 0
08/08/2024 $26.86 $27.35 $26.65 $27.14 0
07/08/2024 $26.86 $27.05 $26.94 $27.05 0
06/08/2024 $27.47 $27.47 $26.60 $26.85 0
05/08/2024 $27.47 $27.42 $26.81 $26.81 0
02/08/2024 $27.47 $27.64 $27.10 $27.09 0
01/08/2024 $27.47 $28.15 $27.25 $27.52 0
31/07/2024 $27.47 $27.61 $26.98 $27.47 3,002
30/07/2024 $27.42 $27.46 $26.62 $27.09 0
29/07/2024 $27.42 $27.42 $27.29 $27.28 600
26/07/2024 $27.87 $27.80 $27.16 $27.53 0
25/07/2024 $27.87 $27.54 $27.44 $27.53 4
24/07/2024 $27.87 $27.99 $27.85 $27.87 0
23/07/2024 $27.87 $27.89 $27.32 $27.78 437
22/07/2024 $28.64 $28.06 $27.50 $27.85 0
19/07/2024 $28.64 $28.24 $27.63 $27.88 0
18/07/2024 $28.64 $28.51 $27.90 $28.16 0
17/07/2024 $28.64 $28.47 $28.38 $28.38 0
16/07/2024 $28.64 $28.55 $28.01 $28.27 0
15/07/2024 $28.64 $28.60 $28.06 $28.27 0
12/07/2024 $28.64 $28.70 $28.15 $28.49 0
11/07/2024 $28.64 $28.64 $28.52 $28.63 184
10/07/2024 $28.66 $28.61 $28.55 $28.55 0
09/07/2024 $28.66 $28.66 $28.58 $28.58 1
08/07/2024 $29.21 $29.10 $28.54 $28.70 0
05/07/2024 $29.21 $29.30 $28.65 $29.09 0
04/07/2024 $29.21 $29.07 $28.59 $28.87 0
03/07/2024 $29.21 $28.96 $28.84 $28.95 0
02/07/2024 $29.21 $28.81 $28.70 $28.70 0
01/07/2024 $29.21 $29.03 $28.55 $28.55 4
28/06/2024 $29.21 $28.98 $28.26 $28.60 0
27/06/2024 $29.21 $28.89 $28.13 $28.64 0
26/06/2024 $29.21 $28.77 $28.49 $28.49 0
25/06/2024 $29.21 $29.00 $28.37 $28.65 0
24/06/2024 $29.21 $28.98 $28.36 $28.76 0
21/06/2024 $29.21 $29.13 $28.44 $28.68 0
20/06/2024 $29.21 $29.27 $28.66 $28.97 0
19/06/2024 $29.21 $29.15 $28.91 $28.91 0
18/06/2024 $29.21 $28.96 $28.26 $28.77 0
17/06/2024 $29.21 $28.88 $28.28 $28.51 0
14/06/2024 $29.21 $29.14 $28.57 $28.79 0
13/06/2024 $29.21 $29.18 $28.59 $28.85 0
12/06/2024 $29.21 $29.15 $28.91 $28.91 0
11/06/2024 $29.21 $29.02 $28.41 $28.79 0
10/06/2024 $29.21 $29.05 $28.81 $28.81 0
07/06/2024 $29.21 $29.29 $28.37 $28.58 0
06/06/2024 $29.21 $29.34 $28.55 $29.05 0
05/06/2024 $29.21 $28.77 $28.54 $28.55 2
04/06/2024 $29.21 $28.99 $28.36 $28.73 0
03/06/2024 $29.21 $29.11 $28.84 $28.84 0
31/05/2024 $29.21 $29.21 $29.01 $29.18 1,300
30/05/2024 $28.98 $29.77 $29.14 $29.36 0
29/05/2024 $28.98 $30.04 $29.77 $29.77 0
28/05/2024 $28.98 $30.06 $29.35 $29.83 0
27/05/2024 $28.98 $29.40 $28.98 $29.40 97