Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Natural Gas £

(NGSP)
Sector: n/a
579.85p
24.00p 4.32
Last updated: 11:03:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 554.30p 555.00p 543.75p 543.75p 9,294
20/08/2024 553.00p 564.20p 546.85p 546.85p 2,003
19/08/2024 537.00p 560.50p 537.00p 559.05p 9,569
16/08/2024 549.90p 564.70p 546.90p 546.90p 2,455
15/08/2024 565.50p 578.90p 567.50p 578.90p 167
14/08/2024 565.50p 579.10p 560.70p 575.40p 591
13/08/2024 575.50p 582.30p 565.50p 565.50p 16,844
12/08/2024 587.00p 590.30p 573.45p 573.45p 29,937
09/08/2024 570.00p 578.00p 564.40p 564.80p 13,654
08/08/2024 566.40p 573.60p 552.20p 573.00p 24,398
07/08/2024 535.40p 557.40p 534.80p 551.45p 17,167
06/08/2024 514.50p 537.40p 509.20p 534.50p 9,790
05/08/2024 509.30p 512.40p 497.70p 507.60p 43,941
02/08/2024 526.10p 531.90p 520.40p 522.30p 101,123
01/08/2024 543.90p 556.50p 540.70p 540.70p 22,545
31/07/2024 559.80p 559.80p 535.70p 541.15p 47,121
30/07/2024 538.20p 549.95p 525.10p 549.95p 26,076
29/07/2024 543.30p 543.30p 528.70p 528.70p 90,410
26/07/2024 545.90p 548.00p 540.70p 545.60p 26,930
25/07/2024 563.10p 569.90p 545.60p 545.60p 134,934
24/07/2024 569.70p 570.70p 563.70p 568.60p 38,871
23/07/2024 592.00p 594.40p 579.00p 580.45p 46,357
22/07/2024 573.40p 590.90p 571.90p 588.40p 46,675
19/07/2024 556.50p 556.50p 554.55p 554.55p 6,522
18/07/2024 538.10p 561.55p 535.00p 561.55p 15,770
17/07/2024 571.70p 582.30p 539.00p 544.60p 27,979
16/07/2024 565.70p 577.60p 564.90p 577.60p 12,596
15/07/2024 587.40p 589.90p 578.20p 579.30p 31,683
12/07/2024 594.20p 604.60p 585.00p 604.60p 11,671
11/07/2024 607.10p 611.10p 597.35p 597.35p 15,097
10/07/2024 621.90p 626.00p 593.80p 609.25p 48,991
09/07/2024 624.90p 638.20p 618.00p 634.65p 14,563
08/07/2024 619.90p 625.10p 614.00p 624.65p 4,289
05/07/2024 630.50p 633.60p 623.40p 628.40p 19,673
04/07/2024 652.00p 647.80p 624.00p 626.75p 140
03/07/2024 652.00p 656.35p 646.00p 656.35p 4,042
02/07/2024 655.00p 660.40p 648.30p 648.35p 9,383
01/07/2024 679.90p 683.70p 665.05p 665.05p 9,164
28/06/2024 702.90p 706.00p 698.25p 698.25p 2,285
27/06/2024 720.00p 733.10p 712.00p 723.15p 2,574
26/06/2024 748.50p 749.10p 733.35p 733.35p 565
25/06/2024 770.40p 770.40p 758.60p 759.80p 10,069
24/06/2024 748.80p 759.90p 735.90p 759.85p 5,239
21/06/2024 751.30p 758.10p 739.90p 750.90p 7,391
20/06/2024 771.60p 771.60p 758.05p 758.05p 6,457
19/06/2024 778.00p 782.50p 771.10p 771.10p 5,053
18/06/2024 755.50p 774.20p 753.70p 771.55p 6,226
17/06/2024 761.60p 763.70p 748.30p 749.50p 13,529
14/06/2024 797.50p 797.80p 778.60p 786.00p 17,500
13/06/2024 798.30p 821.10p 782.30p 785.40p 8,780
12/06/2024 828.20p 829.70p 812.00p 812.30p 7,489
11/06/2024 810.30p 818.80p 805.90p 814.55p 12,681
10/06/2024 794.40p 825.50p 794.30p 819.95p 3,118
07/06/2024 768.00p 782.70p 756.10p 776.20p 27,078
06/06/2024 730.00p 763.00p 729.70p 747.30p 7,512
05/06/2024 698.90p 729.00p 698.40p 728.00p 13,299
04/06/2024 726.50p 751.00p 712.70p 720.00p 3,484
03/06/2024 716.60p 743.20p 703.70p 703.70p 31,227
31/05/2024 686.00p 689.10p 678.70p 681.85p 3,914
30/05/2024 713.10p 713.10p 694.00p 694.20p 18,352
29/05/2024 753.10p 755.00p 720.60p 723.35p 3,158
28/05/2024 729.00p 736.60p 729.00p 736.60p 4,747
27/05/2024 793.00p 793.00p 752.90p 761.40p 27,237

Market data

Select a section