Wisdomtree Hedged Commodity Securities Limited Wisdomtree Industrial Met...

(PIMT)
Sector: n/a
775.25p
-17.38p -2.19
Last updated: 16:59:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 796.50p 792.63p 769.00p 775.25p 0
07/11/2024 796.50p 796.50p 784.25p 792.62p 784
06/11/2024 785.25p 783.25p 768.25p 771.00p 2
05/11/2024 785.25p 792.13p 788.75p 792.12p 5
04/11/2024 785.25p 791.75p 781.75p 784.63p 1,444
01/11/2024 782.25p 791.38p 772.25p 778.88p 0
31/10/2024 782.25p 779.75p 774.00p 774.00p 7
30/10/2024 782.25p 782.50p 776.00p 777.37p 5
29/10/2024 782.25p 783.88p 774.75p 783.87p 28
28/10/2024 782.25p 784.25p 782.25p 784.25p 1,380
25/10/2024 788.75p 788.63p 782.25p 788.63p 3
24/10/2024 788.75p 801.25p 787.75p 787.75p 6,312
23/10/2024 790.50p 787.75p 783.50p 787.75p 51
22/10/2024 790.50p 790.50p 788.38p 788.37p 290
21/10/2024 789.50p 789.50p 781.75p 781.75p 184
18/10/2024 781.00p 794.50p 783.25p 788.88p 80
17/10/2024 781.00p 781.00p 776.25p 779.75p 2,289
16/10/2024 791.00p 791.00p 786.50p 786.50p 198
15/10/2024 779.50p 786.50p 779.50p 784.88p 2
14/10/2024 808.50p 808.75p 790.00p 792.12p 158
11/10/2024 812.00p 812.00p 795.25p 807.63p 1,476
10/10/2024 794.25p 794.25p 793.00p 793.00p 100
09/10/2024 789.00p 789.25p 785.13p 785.13p 19
08/10/2024 797.00p 797.00p 795.25p 795.50p 22
07/10/2024 810.25p 823.75p 810.25p 811.75p 4,364
04/10/2024 833.00p 827.13p 797.13p 811.75p 0
03/10/2024 833.00p 838.00p 806.00p 809.62p 436
02/10/2024 809.75p 825.13p 809.75p 825.13p 38
01/10/2024 803.25p 823.75p 802.75p 813.88p 0
30/09/2024 803.25p 819.38p 796.63p 802.75p 0
27/09/2024 803.25p 815.75p 799.50p 807.37p 0
26/09/2024 803.25p 806.12p 803.25p 806.12p 2,200
25/09/2024 762.25p 788.00p 783.25p 786.00p 42
24/09/2024 762.25p 786.00p 776.00p 786.00p 27
23/09/2024 762.25p 772.13p 752.50p 767.00p 0
20/09/2024 762.25p 780.63p 756.38p 762.25p 0
19/09/2024 762.25p 779.00p 762.13p 768.63p 0
18/09/2024 762.25p 771.75p 753.25p 763.37p 0
17/09/2024 762.25p 763.00p 761.63p 761.63p 52
16/09/2024 747.75p 767.50p 763.63p 763.63p 20
13/09/2024 747.75p 759.38p 745.75p 744.62p 3
12/09/2024 732.25p 750.88p 730.75p 730.75p 0
11/09/2024 732.25p 738.50p 720.38p 730.75p 0
10/09/2024 732.25p 731.00p 714.25p 720.38p 0
09/09/2024 732.25p 734.00p 718.13p 725.25p 0
06/09/2024 732.25p 741.00p 717.00p 723.62p 0
05/09/2024 732.25p 732.25p 731.75p 731.75p 1,453
04/09/2024 735.75p 741.88p 725.38p 734.12p 0
03/09/2024 735.75p 737.63p 735.75p 737.62p 44
02/09/2024 772.00p 756.00p 742.00p 756.75p 0
30/08/2024 772.00p 771.25p 749.50p 756.75p 0
29/08/2024 772.00p 767.13p 749.50p 756.13p 0
28/08/2024 772.00p 762.50p 760.38p 760.38p 17
27/08/2024 772.00p 776.13p 762.25p 776.13p 4,143
26/08/2024 737.75p 766.63p 749.13p 752.00p 0
23/08/2024 737.75p 766.63p 749.13p 752.00p 0
22/08/2024 737.75p 766.63p 749.13p 752.00p 0
21/08/2024 737.75p 765.13p 748.88p 757.50p 0
20/08/2024 737.75p 762.38p 740.00p 756.75p 0
19/08/2024 737.75p 750.13p 738.25p 750.12p 16
16/08/2024 737.75p 742.00p 722.75p 734.38p 0
15/08/2024 737.75p 737.88p 731.75p 737.87p 3,386
14/08/2024 702.25p 724.88p 724.50p 724.88p 2
13/08/2024 702.25p 724.50p 723.75p 724.50p 2
12/08/2024 702.25p 732.75p 719.50p 728.88p 13
09/08/2024 702.25p 729.13p 714.50p 718.75p 0
08/08/2024 702.25p 715.50p 699.88p 710.50p 0
07/08/2024 702.25p 714.00p 700.75p 708.62p 0
06/08/2024 702.25p 713.88p 700.25p 713.88p 177
05/08/2024 718.50p 718.50p 706.00p 711.12p 107
02/08/2024 730.25p 732.75p 714.88p 721.37p 0
01/08/2024 730.25p 730.25p 726.25p 726.25p 1,747
31/07/2024 729.00p 742.50p 729.00p 731.62p 1,723
30/07/2024 728.75p 718.88p 704.75p 712.00p 0
29/07/2024 728.75p 727.50p 715.00p 715.00p 10
26/07/2024 728.75p 728.38p 715.00p 721.88p 0
25/07/2024 728.75p 727.88p 709.50p 721.88p 0
24/07/2024 728.75p 727.50p 723.38p 723.37p 17
23/07/2024 728.75p 728.75p 727.63p 727.62p 204
22/07/2024 730.75p 748.00p 726.25p 735.13p 1,369
19/07/2024 806.00p 747.75p 741.13p 741.13p 3
18/07/2024 806.00p 754.75p 751.88p 751.88p 11
17/07/2024 806.00p 768.50p 765.38p 765.37p 2
16/07/2024 806.00p 787.13p 765.50p 770.38p 0
15/07/2024 806.00p 789.50p 783.75p 783.75p 2
12/07/2024 806.00p 791.75p 781.75p 791.75p 1
11/07/2024 806.00p 791.25p 785.75p 785.75p 1
10/07/2024 806.00p 795.50p 794.50p 794.50p 1
09/07/2024 806.00p 810.62p 784.88p 791.50p 0
08/07/2024 806.00p 806.00p 805.25p 805.25p 10,400
05/07/2024 810.50p 810.75p 803.00p 805.50p 7,182
04/07/2024 793.50p 802.75p 798.00p 798.00p 35
03/07/2024 793.50p 808.25p 793.00p 801.50p 84
02/07/2024 782.50p 792.00p 782.50p 784.63p 1,357
01/07/2024 782.75p 785.63p 782.00p 785.62p 448
28/06/2024 780.25p 786.25p 780.25p 785.38p 34
27/06/2024 781.75p 790.25p 771.38p 778.25p 0
26/06/2024 781.75p 786.38p 773.50p 781.00p 0
25/06/2024 781.75p 782.75p 777.88p 777.87p 12,802
24/06/2024 781.75p 786.25p 781.63p 781.62p 1
21/06/2024 781.75p 782.50p 781.75p 781.87p 36
20/06/2024 773.75p 789.75p 773.75p 789.75p 39
19/06/2024 786.00p 786.00p 785.00p 785.00p 1,381
18/06/2024 778.75p 779.75p 778.25p 778.88p 2
17/06/2024 778.75p 780.38p 769.75p 780.38p 6,843
14/06/2024 795.50p 796.38p 775.50p 781.62p 0
13/06/2024 795.50p 799.00p 792.88p 792.88p 4
12/06/2024 795.50p 801.25p 795.50p 801.25p 67
11/06/2024 793.25p 797.38p 781.63p 787.00p 0
10/06/2024 793.25p 798.13p 793.25p 798.12p 3,103
07/06/2024 835.00p 811.75p 793.88p 793.87p 12
06/06/2024 835.00p 824.25p 817.00p 824.25p 0
05/06/2024 835.00p 809.88p 807.00p 809.88p 1
04/06/2024 835.00p 821.50p 821.50p 821.50p 5
03/06/2024 835.00p 838.25p 824.25p 833.63p 1,307
31/05/2024 836.25p 844.25p 830.25p 830.25p 1,136
30/05/2024 870.75p 863.37p 839.75p 845.87p 0
29/05/2024 870.75p 870.75p 863.37p 863.37p 838
28/05/2024 873.00p 875.87p 850.63p 866.37p 0
27/05/2024 873.00p 859.25p 850.63p 850.63p 1
24/05/2024 873.00p 859.25p 850.63p 850.63p 1
23/05/2024 873.00p 848.63p 848.00p 848.62p 10
22/05/2024 873.00p 887.75p 854.88p 854.87p 124
21/05/2024 881.50p 900.75p 881.50p 892.37p 57
20/05/2024 879.50p 885.00p 879.50p 879.63p 111
17/05/2024 860.50p 870.00p 860.50p 868.50p 1,235
16/05/2024 848.75p 848.75p 843.00p 843.00p 1,169
15/05/2024 854.75p 856.50p 843.25p 846.37p 41
14/05/2024 836.00p 841.50p 836.00p 841.50p 41
13/05/2024 827.00p 831.00p 827.00p 831.00p 9
10/05/2024 824.75p 824.75p 816.00p 816.00p 30