Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Natural Gas £

(NGSP)
Sector: n/a
639.05p
39.25p 6.54
Last updated: 16:35:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 615.10p 645.50p 615.10p 639.05p 14,337
30/05/2025 617.40p 617.40p 597.50p 599.80p 31,590
29/05/2025 613.90p 620.60p 597.10p 598.95p 58,438
28/05/2025 663.60p 664.00p 622.75p 622.75p 53,671
27/05/2025 629.50p 647.70p 627.60p 640.65p 15,668
26/05/2025 630.00p 645.20p 625.60p 641.65p 19,915
23/05/2025 630.00p 645.20p 625.60p 641.65p 19,915
22/05/2025 646.20p 648.10p 629.40p 629.40p 58,253
21/05/2025 653.50p 658.70p 646.50p 651.10p 3,859
20/05/2025 617.70p 651.70p 607.40p 647.65p 13,765
19/05/2025 633.00p 634.00p 612.00p 612.00p 5,591
16/05/2025 648.20p 660.10p 648.20p 658.10p 3,850
15/05/2025 680.80p 667.00p 660.60p 663.10p 10
14/05/2025 680.80p 685.80p 670.00p 681.40p 2,579
13/05/2025 714.20p 716.30p 689.35p 689.35p 250
12/05/2025 713.80p 724.70p 704.80p 705.95p 326
09/05/2025 702.50p 719.20p 700.40p 719.20p 9,669
08/05/2025 700.20p 700.20p 683.00p 685.10p 6,947
07/05/2025 692.00p 691.00p 687.30p 689.95p 17
06/05/2025 692.00p 693.00p 674.00p 684.10p 10,193
05/05/2025 677.50p 685.45p 659.30p 685.45p 27,649
02/05/2025 677.50p 685.45p 659.30p 685.45p 27,649
01/05/2025 649.90p 656.80p 648.50p 655.95p 2,979
30/04/2025 642.10p 642.30p 635.70p 639.15p 8,991
29/04/2025 592.70p 642.50p 624.60p 635.50p 90
28/04/2025 592.70p 628.00p 585.80p 618.30p 39,993
25/04/2025 591.00p 602.30p 589.00p 599.60p 3,743
24/04/2025 589.30p 597.30p 580.95p 580.95p 480
23/04/2025 598.60p 603.70p 591.00p 603.55p 1,086
22/04/2025 602.90p 605.40p 586.10p 589.25p 2,571
21/04/2025 644.40p 652.00p 642.80p 651.55p 8,534
18/04/2025 644.40p 652.00p 642.80p 651.55p 8,534
17/04/2025 644.40p 652.00p 642.80p 651.55p 8,534
16/04/2025 638.50p 644.70p 636.60p 639.90p 6,017
15/04/2025 651.80p 653.60p 630.60p 635.00p 6,295
14/04/2025 673.80p 699.00p 673.35p 673.35p 12,072
11/04/2025 686.70p 688.90p 661.30p 674.30p 1,498
10/04/2025 731.00p 731.30p 696.15p 696.15p 1,867
09/04/2025 684.40p 690.30p 660.90p 679.30p 29,489
08/04/2025 724.40p 738.90p 702.70p 702.70p 1,970
07/04/2025 728.30p 768.20p 726.60p 743.95p 17,384
04/04/2025 787.90p 788.60p 752.70p 761.95p 28,318
03/04/2025 769.60p 800.10p 769.60p 795.70p 8,802
02/04/2025 771.30p 789.40p 771.30p 789.20p 2,697
01/04/2025 782.00p 801.10p 781.10p 781.10p 3,486
31/03/2025 812.10p 819.80p 799.20p 799.20p 5,147
28/03/2025 773.90p 774.55p 749.00p 774.55p 3,493
27/03/2025 766.80p 757.65p 728.00p 757.65p 345
26/03/2025 766.80p 766.80p 754.55p 754.55p 182
25/03/2025 768.70p 780.70p 759.50p 761.35p 63
24/03/2025 768.70p 778.60p 767.00p 775.25p 9,702
21/03/2025 777.10p 790.60p 770.20p 788.10p 4,004
20/03/2025 824.50p 824.50p 790.05p 790.05p 2,160
19/03/2025 804.00p 816.30p 800.60p 814.70p 37,940
18/03/2025 782.60p 804.00p 780.00p 801.60p 8,969
17/03/2025 815.80p 836.90p 795.00p 796.40p 3,120
14/03/2025 803.00p 804.50p 788.00p 798.90p 6,085
13/03/2025 798.60p 818.00p 782.00p 815.75p 13,750
12/03/2025 858.50p 860.10p 811.50p 811.50p 2,024
11/03/2025 892.80p 892.80p 864.60p 874.15p 5,037
10/03/2025 908.60p 909.10p 885.50p 891.35p 12,219
07/03/2025 859.60p 835.70p 815.00p 832.40p 197
06/03/2025 859.60p 860.10p 852.00p 852.35p 1,157
05/03/2025 843.50p 869.70p 843.50p 863.40p 725
04/03/2025 812.50p 902.40p 811.50p 902.40p 7,954
03/03/2025 782.60p 809.40p 765.90p 809.40p 96
28/02/2025 782.60p 783.50p 781.85p 781.85p 1,001
27/02/2025 795.10p 811.30p 780.40p 811.30p 2,035
26/02/2025 823.60p 831.70p 799.60p 799.60p 4,408
25/02/2025 799.60p 807.80p 799.20p 807.80p 970
24/02/2025 793.90p 797.50p 781.30p 794.40p 1,123
21/02/2025 844.00p 854.10p 836.60p 842.85p 26,625
20/02/2025 837.10p 838.30p 806.50p 806.50p 15,169
19/02/2025 802.50p 840.00p 795.90p 832.75p 54,265
18/02/2025 740.00p 763.00p 723.60p 763.00p 7,038
17/02/2025 723.30p 735.80p 721.90p 721.90p 653
14/02/2025 739.50p 751.75p 739.50p 751.75p 11,473
13/02/2025 745.70p 762.50p 744.60p 753.30p 126,430
12/02/2025 716.00p 733.90p 715.60p 723.15p 24,452
11/02/2025 719.20p 728.00p 719.10p 727.85p 22,367
10/02/2025 705.00p 710.50p 694.10p 710.50p 495
07/02/2025 695.20p 699.70p 690.05p 690.05p 23,682
06/02/2025 686.30p 701.30p 682.70p 663.65p 10,058
05/02/2025 652.20p 663.65p 648.20p 663.65p 10,103
04/02/2025 663.30p 666.00p 653.20p 693.90p 7,044
03/02/2025 682.90p 693.90p 676.60p 693.90p 5,219
31/01/2025 624.70p 629.50p 618.10p 627.80p 11,180
30/01/2025 647.60p 647.60p 634.20p 634.20p 1,518
29/01/2025 634.40p 643.80p 632.30p 643.80p 689
28/01/2025 657.50p 657.50p 642.00p 642.60p 6,059
27/01/2025 667.40p 673.30p 659.30p 660.15p 26,089
24/01/2025 701.40p 701.70p 684.90p 687.80p 10,216
23/01/2025 724.00p 735.50p 714.80p 714.80p 39,150
22/01/2025 696.00p 704.40p 686.30p 703.10p 64,748
21/01/2025 709.60p 719.20p 694.80p 694.80p 153,563
20/01/2025 713.30p 717.90p 706.50p 712.20p 25,293
17/01/2025 754.10p 757.50p 732.40p 742.75p 75,054
16/01/2025 741.00p 756.60p 730.50p 727.65p 147,760
15/01/2025 712.70p 728.00p 705.20p 727.65p 30,111
14/01/2025 700.60p 708.30p 691.70p 706.05p 66,819
13/01/2025 726.80p 735.30p 714.20p 721.65p 153,420
10/01/2025 690.30p 706.90p 686.30p 703.00p 91,167
09/01/2025 660.00p 684.70p 651.20p 681.25p 41,776
08/01/2025 640.20p 650.10p 640.20p 644.40p 7,637
07/01/2025 617.30p 637.70p 615.70p 636.70p 5,970
06/01/2025 633.90p 634.60p 621.60p 633.90p 6,746
03/01/2025 619.60p 634.10p 612.40p 613.40p 5,160
02/01/2025 634.00p 653.20p 631.10p 653.20p 33,297
01/01/2025 644.10p 648.80p 644.10p 648.80p 21,209
31/12/2024 644.10p 648.80p 644.10p 648.80p 21,209
30/12/2024 633.10p 682.00p 630.80p 656.75p 41,526
27/12/2024 599.60p 601.60p 596.00p 596.00p 865
26/12/2024 605.00p 613.10p 605.00p 605.65p 177
25/12/2024 605.00p 613.10p 605.00p 605.65p 177
24/12/2024 605.00p 613.10p 605.00p 605.65p 177
23/12/2024 605.10p 605.20p 588.90p 591.15p 5,891
20/12/2024 594.50p 595.00p 580.70p 587.80p 10,806
19/12/2024 558.80p 570.85p 558.80p 570.85p 21,670
18/12/2024 554.20p 555.40p 547.01p 555.40p 62,337
17/12/2024 542.00p 545.50p 525.60p 528.10p 10,155
16/12/2024 561.50p 546.00p 539.35p 539.35p 99
13/12/2024 561.50p 563.10p 555.55p 555.55p 21,818
12/12/2024 549.50p 556.75p 542.30p 556.75p 2,269
11/12/2024 544.30p 552.80p 531.70p 551.65p 10,978
10/12/2024 525.10p 525.10p 512.90p 517.25p 949
09/12/2024 508.00p 538.30p 530.60p 530.60p 160
06/12/2024 508.00p 514.90p 503.70p 514.90p 3,105
05/12/2024 516.00p 524.10p 514.90p 524.10p 137
04/12/2024 509.90p 512.20p 499.90p 502.00p 333
03/12/2024 525.70p 536.20p 518.65p 518.65p 722

Market data

Select a section