Market data

Select a section

Wisdomtree Hedged Commodity Securities Limited ETFS GBP Daily Hedged Wt...

(PCRD)
Sector: n/a
324.30p
1.60p 0.50
Last updated: 16:35:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 325.80p 325.80p 324.30p 324.30p 3,500
16/01/2025 328.50p 328.50p 322.70p 327.30p 15,059
15/01/2025 321.90p 327.30p 321.90p 327.30p 36,654
14/01/2025 321.50p 321.60p 320.55p 321.60p 40,170
13/01/2025 322.60p 324.80p 322.00p 323.80p 21,919
10/01/2025 317.40p 317.50p 313.70p 316.70p 187
09/01/2025 308.20p 311.60p 308.20p 311.60p 1
08/01/2025 305.30p 317.05p 306.55p 308.15p 0
07/01/2025 305.30p 311.50p 305.30p 311.50p 28
06/01/2025 308.80p 312.70p 310.70p 310.70p 20
03/01/2025 308.80p 309.50p 308.80p 309.50p 88
02/01/2025 307.00p 309.05p 307.00p 309.05p 17
01/01/2025 301.20p 301.35p 301.20p 301.35p 115
31/12/2024 301.20p 301.35p 301.20p 301.35p 115
30/12/2024 295.40p 300.80p 299.25p 299.25p 5
27/12/2024 295.40p 297.20p 294.90p 297.20p 125
26/12/2024 293.90p 294.20p 293.90p 294.20p 136
25/12/2024 293.90p 294.20p 293.90p 294.20p 136
24/12/2024 293.90p 294.20p 293.90p 294.20p 136
23/12/2024 292.00p 293.90p 290.05p 290.05p 3
20/12/2024 292.00p 292.35p 291.40p 292.35p 3
19/12/2024 292.00p 299.05p 290.45p 292.65p 0
18/12/2024 292.00p 298.15p 295.70p 298.15p 2
17/12/2024 292.00p 293.90p 291.95p 291.95p 27,175
16/12/2024 297.60p 300.80p 295.95p 295.95p 144
13/12/2024 295.60p 297.45p 295.60p 297.45p 4,226
12/12/2024 292.70p 298.65p 289.05p 291.10p 0
11/12/2024 292.70p 292.85p 286.70p 292.85p 1,794
10/12/2024 289.90p 292.60p 284.00p 290.10p 0
09/12/2024 289.90p 290.00p 287.50p 289.45p 15,769
06/12/2024 284.00p 284.55p 284.00p 284.55p 69
05/12/2024 291.60p 293.05p 284.80p 287.65p 0
04/12/2024 291.60p 294.70p 291.60p 292.60p 4,001
03/12/2024 292.80p 294.10p 289.10p 294.10p 4,884
02/12/2024 291.50p 291.50p 286.50p 286.50p 4,129
29/11/2024 285.60p 291.15p 285.60p 291.15p 11,043
28/11/2024 293.20p 293.45p 285.25p 288.85p 0
27/11/2024 293.20p 293.20p 289.30p 291.65p 5,055
26/11/2024 287.10p 294.90p 287.10p 291.65p 361
25/11/2024 292.60p 297.40p 289.40p 289.60p 8,214
22/11/2024 297.10p 298.00p 294.10p 293.85p 4,440
21/11/2024 293.40p 294.60p 293.40p 293.85p 4,077
20/11/2024 289.60p 293.20p 289.60p 291.55p 747
19/11/2024 291.00p 292.25p 290.90p 290.85p 901
18/11/2024 286.40p 290.85p 283.30p 290.85p 26,676
15/11/2024 284.50p 286.95p 284.50p 287.80p 18,239
14/11/2024 287.40p 290.00p 286.80p 287.80p 18,015
13/11/2024 287.10p 287.15p 282.00p 287.60p 20
12/11/2024 282.30p 287.60p 282.30p 287.60p 7,071
11/11/2024 295.80p 296.10p 285.90p 286.85p 39
08/11/2024 295.80p 299.30p 293.55p 293.55p 1
07/11/2024 295.80p 300.10p 295.80p 300.10p 141
06/11/2024 294.00p 301.60p 292.00p 301.60p 77,202
05/11/2024 296.40p 302.20p 296.70p 302.20p 32
04/11/2024 296.40p 298.70p 296.40p 296.90p 37,741
01/11/2024 293.30p 297.20p 291.50p 291.85p 14,229
31/10/2024 287.50p 290.00p 287.00p 288.90p 11,251
30/10/2024 280.10p 287.40p 280.10p 279.85p 33,370
29/10/2024 285.10p 285.10p 279.85p 279.85p 4,710
28/10/2024 284.00p 284.70p 278.20p 283.10p 10,957
25/10/2024 297.50p 299.20p 293.90p 299.20p 3,874
24/10/2024 293.70p 303.10p 290.65p 294.70p 0
23/10/2024 293.70p 298.20p 293.70p 294.70p 28,881
22/10/2024 291.40p 299.10p 291.40p 299.10p 22,565
21/10/2024 285.30p 295.25p 285.15p 290.10p 0
18/10/2024 285.30p 292.70p 285.00p 285.15p 7,127
17/10/2024 288.90p 295.15p 288.10p 291.40p 0
16/10/2024 288.90p 290.55p 288.90p 290.55p 2,400
15/10/2024 311.30p 293.30p 290.00p 290.20p 341
14/10/2024 311.30p 310.40p 303.30p 305.50p 115
11/10/2024 304.50p 314.40p 305.45p 311.30p 0
10/10/2024 304.50p 307.70p 303.00p 306.70p 25,464
09/10/2024 304.80p 305.50p 298.20p 301.50p 29,193
08/10/2024 311.20p 313.30p 302.70p 302.70p 59,949
07/10/2024 313.10p 314.95p 307.20p 314.95p 27,293
04/10/2024 306.10p 306.60p 304.70p 306.10p 47,155
03/10/2024 301.70p 302.50p 294.30p 300.95p 3,572
02/10/2024 295.80p 297.00p 289.80p 289.80p 56,439
01/10/2024 280.20p 293.45p 279.50p 293.45p 130,351
30/09/2024 284.20p 284.35p 281.70p 284.35p 28,001
27/09/2024 283.50p 283.20p 275.40p 279.85p 0
26/09/2024 283.50p 283.50p 277.00p 281.60p 102,441
25/09/2024 290.70p 291.85p 290.70p 291.85p 34,096
24/09/2024 292.10p 293.00p 292.10p 293.00p 24,349
23/09/2024 289.70p 289.70p 289.40p 289.40p 34,308
20/09/2024 287.00p 293.30p 287.05p 290.80p 0
19/09/2024 287.00p 293.35p 286.20p 286.20p 0
18/09/2024 287.00p 287.00p 286.20p 286.20p 7,184
17/09/2024 280.00p 286.20p 282.00p 286.20p 30
16/09/2024 280.00p 282.50p 279.20p 282.35p 4,238
13/09/2024 273.20p 286.70p 278.85p 282.75p 0
12/09/2024 273.20p 282.75p 278.50p 270.75p 17
11/09/2024 273.20p 273.90p 268.00p 269.35p 176,868
10/09/2024 278.10p 275.00p 269.00p 269.35p 61
09/09/2024 278.10p 279.80p 276.65p 276.65p 7,189
06/09/2024 283.90p 283.40p 277.65p 277.65p 78
05/09/2024 283.90p 284.10p 283.20p 284.10p 72,848
04/09/2024 284.30p 286.10p 284.00p 284.45p 704
03/09/2024 288.10p 293.80p 287.20p 287.20p 316
02/09/2024 298.40p 298.40p 297.20p 298.85p 6,482
30/08/2024 298.10p 298.85p 298.00p 298.85p 105
29/08/2024 305.50p 310.60p 296.80p 306.30p 0
28/08/2024 305.50p 305.50p 301.80p 302.20p 3,345
27/08/2024 311.10p 311.80p 307.20p 307.20p 37,409
26/08/2024 294.60p 297.65p 294.50p 297.65p 439
23/08/2024 294.60p 297.65p 294.50p 297.65p 439
22/08/2024 294.60p 297.65p 294.50p 297.65p 439
21/08/2024 298.90p 298.90p 297.85p 297.85p 3,344
20/08/2024 298.20p 298.20p 297.80p 298.00p 16
19/08/2024 302.80p 306.40p 302.80p 307.05p 84
16/08/2024 304.50p 307.05p 304.50p 307.05p 5,000
15/08/2024 310.10p 313.20p 310.10p 313.20p 13,000
14/08/2024 311.10p 311.10p 308.50p 309.20p 5,742
13/08/2024 311.10p 318.05p 308.80p 310.90p 0
12/08/2024 311.10p 311.10p 308.80p 308.80p 3,758
09/08/2024 304.40p 305.30p 304.20p 305.30p 13,516
08/08/2024 293.50p 302.95p 300.11p 302.95p 79,584
07/08/2024 293.50p 302.55p 293.50p 302.55p 20
06/08/2024 295.90p 295.90p 290.80p 294.25p 26
05/08/2024 291.80p 293.20p 288.90p 293.20p 293
02/08/2024 298.40p 302.00p 294.50p 294.60p 7,691
01/08/2024 313.50p 313.60p 308.30p 308.95p 6,860
31/07/2024 305.00p 308.10p 305.00p 307.85p 3,081
30/07/2024 301.10p 301.10p 299.70p 299.70p 8,460
29/07/2024 303.50p 303.80p 302.90p 303.45p 2,001
26/07/2024 304.80p 305.35p 304.05p 309.60p 1,500
25/07/2024 305.00p 309.60p 305.00p 309.60p 3,120
24/07/2024 312.90p 313.00p 304.90p 310.35p 0
23/07/2024 312.90p 313.10p 306.50p 306.50p 5,759
22/07/2024 313.20p 313.20p 310.80p 311.00p 23
19/07/2024 317.20p 322.70p 317.20p 318.45p 30
18/07/2024 321.00p 328.70p 321.00p 323.05p 2,505

Market data

Select a section