Wisdomtree Commodity Securities Limited Wisdomtree Industrial Metals Lon...

(FIND)
Sector: n/a
$22.92
$0.19 0.82
Last updated: 12:09:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $22.36 $23.12 $22.50 $22.77 0
21/11/2024 $22.36 $23.19 $22.65 $22.77 0
20/11/2024 $22.36 $23.00 $22.89 $22.89 2
19/11/2024 $22.36 $23.14 $22.46 $22.80 0
18/11/2024 $22.36 $22.95 $22.23 $22.55 0
15/11/2024 $22.36 $23.26 $22.30 $22.36 0
14/11/2024 $22.36 $22.36 $22.36 $22.36 1,507
13/11/2024 $24.21 $22.86 $22.36 $22.58 0
12/11/2024 $24.21 $23.10 $22.45 $22.68 0
11/11/2024 $24.21 $23.16 $23.01 $23.01 0
08/11/2024 $24.21 $23.82 $23.03 $23.29 0
07/11/2024 $24.21 $23.80 $23.46 $23.80 0
06/11/2024 $24.21 $23.16 $23.12 $23.16 0
05/11/2024 $24.21 $23.99 $23.52 $23.77 0
04/11/2024 $24.21 $23.77 $23.25 $23.53 0
01/11/2024 $24.21 $23.68 $23.13 $23.36 0
31/10/2024 $24.21 $23.61 $23.00 $23.23 0
30/10/2024 $24.21 $23.77 $23.21 $23.37 0
29/10/2024 $24.21 $23.90 $23.26 $23.51 0
28/10/2024 $24.21 $23.74 $23.25 $23.52 0
25/10/2024 $24.21 $23.79 $23.23 $23.65 0
24/10/2024 $24.21 $24.20 $23.46 $23.62 0
23/10/2024 $24.21 $23.64 $23.62 $23.62 1
22/10/2024 $24.21 $23.95 $23.43 $23.49 0
21/10/2024 $24.21 $24.10 $23.30 $23.49 0
18/10/2024 $24.21 $23.88 $23.36 $23.68 0
17/10/2024 $24.21 $23.41 $23.23 $23.41 0
16/10/2024 $24.21 $23.95 $23.35 $23.61 0
15/10/2024 $24.21 $23.77 $23.26 $23.56 0
14/10/2024 $24.21 $24.21 $23.55 $23.77 0
11/10/2024 $21.31 $24.46 $23.81 $24.21 0
10/10/2024 $21.31 $24.00 $23.45 $23.81 0
09/10/2024 $21.31 $24.09 $23.43 $23.61 0
08/10/2024 $21.31 $24.49 $23.63 $23.88 0
07/10/2024 $21.31 $24.75 $24.49 $24.49 0
04/10/2024 $21.31 $24.74 $24.23 $24.44 0
03/10/2024 $21.31 $24.97 $23.99 $24.23 0
02/10/2024 $21.31 $24.70 $24.57 $24.70 10
01/10/2024 $21.31 $24.52 $24.02 $24.42 0
30/09/2024 $21.31 $24.42 $23.78 $24.08 0
27/09/2024 $21.31 $24.20 $24.18 $24.18 5
26/09/2024 $21.31 $24.13 $23.74 $24.13 6
25/09/2024 $21.31 $23.84 $23.26 $23.53 0
24/09/2024 $21.31 $23.74 $23.00 $23.58 0
23/09/2024 $21.31 $23.17 $22.56 $23.00 0
20/09/2024 $21.31 $23.33 $22.63 $22.90 0
19/09/2024 $21.31 $23.34 $22.89 $22.90 0
18/09/2024 $21.31 $23.13 $22.60 $22.90 0
17/09/2024 $21.31 $23.14 $22.62 $22.84 0
16/09/2024 $21.31 $23.15 $22.45 $22.96 0
13/09/2024 $21.31 $22.68 $22.24 $22.32 0
12/09/2024 $21.31 $22.59 $21.97 $21.97 0
11/09/2024 $21.31 $22.14 $21.64 $21.64 0
10/09/2024 $21.31 $21.89 $21.45 $21.64 0
09/09/2024 $21.31 $22.01 $21.61 $21.78 0
06/09/2024 $21.31 $22.27 $21.47 $21.74 0
05/09/2024 $21.31 $22.19 $21.58 $21.94 0
04/09/2024 $21.31 $22.22 $21.80 $22.03 0
03/09/2024 $21.31 $22.45 $21.94 $22.16 0
02/09/2024 $21.31 $22.72 $22.20 $22.69 0
30/08/2024 $21.31 $23.16 $22.57 $22.69 0
29/08/2024 $21.31 $22.96 $22.53 $22.70 0
28/08/2024 $21.31 $23.29 $22.62 $22.86 0
27/08/2024 $21.31 $23.38 $22.85 $23.28 0
26/08/2024 $21.31 $23.03 $22.47 $22.58 0
23/08/2024 $21.31 $23.03 $22.47 $22.58 0
22/08/2024 $21.31 $23.03 $22.47 $22.58 0
21/08/2024 $21.31 $22.96 $22.50 $22.76 0
20/08/2024 $21.31 $22.74 $22.73 $22.74 0
19/08/2024 $21.31 $22.51 $22.07 $22.07 0
16/08/2024 $21.31 $24.52 $21.81 $22.07 0
15/08/2024 $21.31 $24.40 $21.76 $22.13 0
14/08/2024 $21.31 $24.30 $21.55 $21.76 0
13/08/2024 $21.31 $24.22 $21.45 $21.69 0
12/08/2024 $21.31 $24.36 $21.59 $21.84 0
09/08/2024 $21.31 $21.91 $21.36 $21.60 0
08/08/2024 $21.31 $21.46 $21.06 $21.35 0
07/08/2024 $21.31 $21.48 $21.08 $21.30 0
06/08/2024 $21.31 $21.46 $21.31 $21.46 200
05/08/2024 $25.91 $24.22 $20.91 $21.39 0
02/08/2024 $25.91 $24.29 $21.56 $21.66 0
01/08/2024 $25.91 $24.38 $21.73 $21.97 0
31/07/2024 $25.91 $22.32 $21.42 $21.97 0
30/07/2024 $25.91 $21.65 $21.19 $21.42 0
29/07/2024 $25.91 $24.18 $21.26 $21.50 0
26/07/2024 $25.91 $24.22 $21.48 $21.67 0
25/07/2024 $25.91 $24.13 $21.26 $21.67 0
24/07/2024 $25.91 $24.38 $21.56 $21.74 0
23/07/2024 $25.91 $24.25 $21.73 $21.86 0
22/07/2024 $25.91 $24.49 $21.79 $21.98 0
19/07/2024 $25.91 $24.69 $22.24 $22.34 0
18/07/2024 $25.91 $24.71 $22.42 $22.60 0
17/07/2024 $25.91 $24.91 $22.82 $22.92 0
16/07/2024 $25.91 $25.02 $22.82 $23.05 0
15/07/2024 $25.91 $25.15 $23.19 $23.47 0
12/07/2024 $25.91 $25.28 $23.20 $23.62 0
11/07/2024 $25.91 $25.23 $23.23 $23.49 0
10/07/2024 $25.91 $25.33 $23.38 $23.69 0
09/07/2024 $25.91 $25.26 $23.54 $23.61 0
08/07/2024 $25.91 $25.51 $23.68 $23.99 0
05/07/2024 $25.91 $25.53 $23.74 $24.02 0
04/07/2024 $25.91 $25.40 $23.57 $23.80 0
03/07/2024 $25.91 $25.45 $23.44 $23.87 0
02/07/2024 $25.91 $25.29 $23.26 $23.46 0
01/07/2024 $25.91 $25.28 $23.33 $23.49 0
28/06/2024 $25.91 $25.27 $23.23 $23.47 0
27/06/2024 $25.91 $25.17 $23.05 $23.26 0
26/06/2024 $25.91 $25.16 $23.07 $23.33 0
25/06/2024 $25.91 $25.01 $23.02 $23.24 0
24/06/2024 $25.91 $25.21 $23.11 $23.36 0
21/06/2024 $25.91 $25.19 $23.11 $23.36 0
20/06/2024 $25.91 $25.23 $23.32 $23.58 0
19/06/2024 $25.91 $25.26 $23.20 $23.44 0
18/06/2024 $25.91 $25.08 $22.87 $23.22 0
17/06/2024 $25.91 $25.16 $22.94 $23.31 0
14/06/2024 $25.91 $25.18 $23.11 $23.35 0
13/06/2024 $25.91 $25.40 $23.41 $23.66 0
12/06/2024 $25.91 $25.39 $23.46 $23.97 0
11/06/2024 $25.91 $25.25 $23.27 $23.48 0
10/06/2024 $25.91 $25.41 $23.46 $23.85 0
07/06/2024 $25.91 $25.59 $23.39 $23.66 0
06/06/2024 $25.91 $25.65 $24.14 $24.53 0
05/06/2024 $25.91 $25.56 $23.85 $24.10 0
04/06/2024 $25.91 $25.74 $24.22 $24.47 0
03/06/2024 $25.91 $25.89 $24.45 $24.78 0
31/05/2024 $25.91 $26.07 $24.45 $24.74 0
30/05/2024 $25.91 $26.10 $24.89 $25.17 0
29/05/2024 $25.91 $25.91 $25.72 $25.72 220
28/05/2024 $26.03 $25.74 $25.54 $25.74 5
27/05/2024 $26.03 $26.12 $25.03 $25.25 0