Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Natural Gas £

(NGSP)
Sector: n/a
842.85p
36.35p 4.51
Last updated: 16:51:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/12/2024 531.70p 542.35p 531.00p 542.35p 13,964
29/11/2024 557.80p 557.80p 555.15p 555.15p 1,343
28/11/2024 549.70p 548.00p 543.50p 548.00p 48
27/11/2024 549.70p 577.00p 544.65p 544.65p 2,807
26/11/2024 582.10p 590.10p 577.80p 577.80p 17,965
25/11/2024 588.40p 600.30p 577.70p 596.60p 1,091
22/11/2024 595.20p 597.40p 552.90p 602.55p 25,718
21/11/2024 582.40p 602.55p 582.40p 602.55p 33,791
20/11/2024 546.00p 570.10p 545.60p 568.15p 6,610
19/11/2024 537.60p 540.40p 532.00p 529.10p 12,408
18/11/2024 528.90p 531.10p 522.50p 529.10p 839
15/11/2024 505.00p 516.60p 501.50p 518.65p 3,585
14/11/2024 532.60p 536.00p 518.65p 518.65p 903
13/11/2024 518.00p 529.35p 509.30p 533.25p 27,597
12/11/2024 521.30p 533.25p 519.50p 533.25p 9,227
11/11/2024 505.20p 521.60p 504.40p 519.65p 30,894
08/11/2024 490.50p 490.50p 482.80p 486.60p 2,163
07/11/2024 479.50p 491.60p 479.50p 481.25p 1,266
06/11/2024 483.60p 494.40p 483.60p 492.80p 2,799
05/11/2024 472.10p 496.50p 485.90p 485.90p 242
04/11/2024 472.10p 499.40p 470.00p 499.40p 11,169
01/11/2024 486.50p 487.40p 479.70p 481.50p 1,876
31/10/2024 495.00p 502.10p 491.20p 493.95p 464
30/10/2024 511.00p 511.00p 497.70p 507.30p 1,532
29/10/2024 518.40p 508.90p 500.00p 507.30p 332
28/10/2024 518.40p 533.20p 502.90p 505.30p 9,327
25/10/2024 533.50p 535.00p 532.70p 533.75p 8,058
24/10/2024 529.20p 529.40p 518.00p 515.00p 8,569
23/10/2024 515.80p 517.00p 514.60p 515.00p 1,711
22/10/2024 509.90p 514.70p 506.50p 513.35p 4,310
21/10/2024 505.10p 506.10p 495.00p 506.10p 1,453
18/10/2024 505.30p 505.40p 496.40p 496.50p 8,417
17/10/2024 509.20p 512.00p 507.60p 507.60p 2,517
16/10/2024 520.80p 521.10p 512.80p 513.45p 2,805
15/10/2024 513.80p 527.35p 512.00p 527.35p 1,059
14/10/2024 525.00p 528.90p 521.15p 521.15p 118
11/10/2024 548.30p 548.60p 536.60p 536.60p 2,070
10/10/2024 541.60p 542.20p 534.50p 540.90p 2,269
09/10/2024 546.00p 552.90p 541.80p 541.80p 328
08/10/2024 558.70p 567.10p 552.60p 557.10p 1,745
07/10/2024 576.40p 585.40p 558.70p 559.15p 34,280
04/10/2024 603.30p 612.40p 583.40p 583.40p 493
03/10/2024 595.20p 607.00p 595.10p 603.20p 1,404
02/10/2024 590.20p 600.20p 583.00p 586.95p 636
01/10/2024 584.50p 588.60p 579.30p 579.30p 5,636
30/09/2024 575.40p 587.30p 575.20p 584.40p 5,792
27/09/2024 563.70p 578.50p 563.70p 576.30p 106
26/09/2024 572.00p 572.10p 547.60p 550.20p 8,297
25/09/2024 565.20p 568.20p 562.80p 566.45p 2,537
24/09/2024 575.20p 576.90p 565.70p 565.70p 3,522
23/09/2024 553.60p 572.90p 550.50p 570.20p 20,555
20/09/2024 509.50p 530.00p 511.90p 530.00p 645
19/09/2024 509.50p 520.80p 505.90p 513.85p 14,761
18/09/2024 528.60p 533.10p 520.70p 521.65p 9,756
17/09/2024 542.30p 542.30p 529.70p 535.30p 4,543
16/09/2024 536.10p 528.90p 516.10p 528.90p 600
13/09/2024 536.10p 539.10p 527.55p 536.15p 7,844
12/09/2024 516.70p 536.15p 521.10p 527.75p 180
11/09/2024 516.70p 528.80p 514.60p 516.05p 199
10/09/2024 516.70p 522.20p 511.20p 516.05p 153
09/09/2024 516.70p 518.20p 513.05p 513.05p 202
06/09/2024 514.80p 531.30p 513.95p 521.60p 0
05/09/2024 514.80p 530.00p 506.10p 526.70p 575
04/09/2024 514.80p 520.10p 517.00p 519.30p 302
03/09/2024 514.80p 516.90p 497.10p 506.80p 3,741
02/09/2024 513.50p 516.50p 510.80p 513.45p 290
30/08/2024 512.10p 513.45p 512.60p 513.45p 100
29/08/2024 512.10p 513.50p 498.10p 510.30p 6,890
28/08/2024 502.40p 510.10p 497.50p 506.25p 6,793
27/08/2024 510.60p 510.60p 502.80p 503.55p 594
26/08/2024 547.00p 547.20p 522.90p 522.90p 31,270
23/08/2024 547.00p 547.20p 522.90p 522.90p 31,270
22/08/2024 547.00p 547.20p 522.90p 522.90p 31,270

Market data

Select a section