Shares Magazine
$67.86+0.37 (+0.55%)18 Mar 2025, 06:00
Wisdomtree Commodity Securities Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 17, 2025 | $65.95 | $67.76 | $65.41 | $67.48 | 7,465 |
| Mar 14, 2025 | $67.77 | $69.03 | $65.24 | $65.78 | 2,145 |
| Mar 13, 2025 | $67.84 | $68.82 | $66.10 | $67.37 | 6,485 |
| Mar 12, 2025 | $68.55 | $69.00 | $66.97 | $67.59 | 1,890 |
| Mar 11, 2025 | $68.45 | $69.32 | $66.98 | $69.00 | 1,626 |
| Mar 10, 2025 | $67.51 | $68.37 | $66.67 | $67.78 | 22,041 |
| Mar 7, 2025 | $67.83 | $69.24 | $66.55 | $66.98 | 3,816 |
| Mar 6, 2025 | $71.76 | $72.60 | $67.41 | $67.94 | 6,133 |
| Mar 5, 2025 | $70.00 | $73.68 | $69.71 | $73.14 | 7,095 |
| Mar 4, 2025 | $67.94 | $69.90 | $66.37 | $69.59 | 7,467 |
| Mar 3, 2025 | $65.60 | $67.62 | $64.72 | $66.38 | 2,372 |
| Feb 28, 2025 | $65.22 | $66.42 | $64.18 | $65.19 | 7,167 |
| Feb 27, 2025 | $63.80 | $66.80 | $63.80 | $66.00 | 883 |
| Feb 26, 2025 | $65.17 | $65.98 | $63.96 | $65.61 | 2,351 |
| Feb 25, 2025 | $67.13 | $68.47 | $64.77 | $65.03 | 15,256 |
| Feb 24, 2025 | $67.61 | $68.50 | $66.59 | $67.39 | 3,571 |
| Feb 21, 2025 | $68.41 | $70.52 | $67.20 | $68.22 | 6,510 |
| Feb 20, 2025 | $72.19 | $72.96 | $68.00 | $68.95 | 6,509 |
| Feb 19, 2025 | $71.83 | $74.11 | $70.35 | $73.37 | 6,267 |
| Feb 18, 2025 | $71.58 | $72.34 | $68.45 | $70.56 | 14,659 |
| Feb 17, 2025 | $72.55 | $72.69 | $70.01 | $71.75 | 11,453 |
| Feb 14, 2025 | $74.90 | $74.90 | $72.69 | $73.39 | 15,324 |
| Feb 13, 2025 | $73.27 | $74.46 | $72.05 | $74.11 | 8,158 |
| Feb 12, 2025 | $70.65 | $73.13 | $70.11 | $72.05 | 5,199 |
| Feb 11, 2025 | $74.49 | $74.89 | $67.53 | $71.03 | 9,678 |
| Feb 10, 2025 | $70.00 | $73.11 | $69.00 | $73.11 | 5,065 |
| Feb 7, 2025 | $70.50 | $70.50 | $68.10 | $69.71 | 16,096 |
| Feb 6, 2025 | $68.45 | $70.00 | $67.94 | $68.66 | 9,757 |
| Feb 5, 2025 | $65.62 | $68.05 | $65.20 | $67.76 | 4,106 |
| Feb 4, 2025 | $65.80 | $66.44 | $65.11 | $65.48 | 4,292 |
| Feb 3, 2025 | $64.53 | $66.33 | $63.97 | $64.89 | 8,322 |
| Jan 31, 2025 | $64.77 | $65.42 | $62.43 | $63.80 | 12,079 |
| Jan 30, 2025 | $63.00 | $63.83 | $61.77 | $63.77 | 7,871 |
| Jan 29, 2025 | $61.21 | $62.87 | $60.00 | $62.73 | 7,404 |
| Jan 28, 2025 | $59.78 | $60.80 | $59.00 | $60.30 | 12,753 |
| Jan 27, 2025 | $59.59 | $60.49 | $58.18 | $58.93 | 13,375 |
| Jan 24, 2025 | $59.06 | $60.00 | $57.85 | $59.47 | 4,775 |
| Jan 23, 2025 | $59.00 | $59.16 | $57.66 | $58.42 | 21,069 |
| Jan 22, 2025 | $56.60 | $57.76 | $55.89 | $57.59 | 3,033 |
| Jan 21, 2025 | $56.11 | $57.28 | $54.81 | $56.55 | 8,003 |
| Jan 20, 2025 | $57.00 | $57.00 | $55.00 | $55.83 | 1,038 |
| Jan 17, 2025 | $55.76 | $56.66 | $55.63 | $56.03 | 808 |
| Jan 16, 2025 | $56.20 | $56.55 | $55.50 | $55.82 | 11,986 |
| Jan 15, 2025 | $55.03 | $56.06 | $54.56 | $55.95 | 1,132 |
| Jan 14, 2025 | $56.66 | $56.66 | $55.00 | $54.99 | 1,977 |
| Jan 13, 2025 | $55.12 | $56.80 | $55.01 | $55.41 | 4,015 |
| Jan 10, 2025 | $53.93 | $55.45 | $53.93 | $55.01 | 2,077 |
| Jan 9, 2025 | $55.74 | $55.74 | $53.96 | $53.99 | 8,561 |
| Jan 8, 2025 | $54.70 | $55.09 | $54.07 | $54.20 | 876 |
| Jan 7, 2025 | $54.50 | $54.92 | $54.23 | $54.35 | 568 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Phoenix Group Holdings PLC | 580.00 | 12.40 |
| Oxford Nanopore Technologies PLC | 110.00 | 8.06 |
| Diversified Energy Company PLC | 995.00 | 8.80 |
| Hochschild Mining PLC | 250.00 | 12.11 |
| Trainline PLC | 281.60 | 3.38 |
| Wood Group (John) PLC | 42.12 | 8.89 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 416.20 | -19.34 |
| Energean PLC | 865.50 | -7.83 |
| Bakkavor Group PLC | 164.00 | 8.61 |
| Ferrexpo PLC | 79.00 | 7.34 |
| Tesco PLC | 324.20 | -12.73 |
| Burberry Group PLC | 907.80 | -9.22 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.