Shares Magazine
$31.97-0.06 (-0.19%)15 Jul 2025, 12:48
Wisdomtree Commodity Securities Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | $32.62 | $32.81 | $32.02 | $32.03 | 20,084 |
| Jul 11, 2025 | $31.86 | $32.30 | $31.44 | $32.30 | 16,286 |
| Jul 10, 2025 | $30.49 | $31.00 | $30.45 | $30.86 | 3,006 |
| Jul 9, 2025 | $30.44 | $30.51 | $30.32 | $30.36 | 2,027 |
| Jul 8, 2025 | $30.28 | $30.73 | $30.26 | $30.30 | 44 |
| Jul 7, 2025 | $30.24 | $30.49 | $30.22 | $30.48 | 1,433 |
| Jul 4, 2025 | $30.72 | $30.75 | $30.61 | $30.72 | 3,645 |
| Jul 3, 2025 | $30.68 | $31.01 | $30.57 | $30.65 | 3,961 |
| Jul 2, 2025 | $30.09 | $30.37 | $29.96 | $30.36 | 3,270 |
| Jul 1, 2025 | $30.10 | $30.44 | $30.10 | $30.08 | 231 |
| Jun 30, 2025 | $30.13 | $30.20 | $29.96 | $29.96 | 4,656 |
| Jun 27, 2025 | $30.03 | $30.40 | $29.83 | $30.07 | 1,420 |
| Jun 26, 2025 | $30.45 | $30.52 | $30.27 | $30.46 | 2,672 |
| Jun 25, 2025 | $30.17 | $30.17 | $30.17 | $30.17 | 294 |
| Jun 24, 2025 | $29.86 | $29.86 | $29.86 | $29.86 | 9,136 |
| Jun 23, 2025 | $30.17 | $30.31 | $30.01 | $30.31 | 1,196 |
| Jun 20, 2025 | $29.78 | $30.18 | $29.76 | $29.96 | 1,881 |
| Jun 19, 2025 | $30.42 | $30.42 | $30.28 | $30.23 | 2,160 |
| Jun 18, 2025 | $31.17 | $31.17 | $30.69 | $30.86 | 102,569 |
| Jun 17, 2025 | $30.50 | $31.05 | $30.47 | $30.97 | 5,569 |
| Jun 16, 2025 | $30.51 | $31.11 | $30.32 | $30.43 | 2,530 |
| Jun 13, 2025 | $30.14 | $30.49 | $30.13 | $30.29 | 1,531 |
| Jun 12, 2025 | $30.35 | $30.41 | $29.86 | $30.32 | 4,242 |
| Jun 11, 2025 | $30.40 | $30.66 | $30.27 | $30.36 | 1,074 |
| Jun 10, 2025 | $30.53 | $30.82 | $30.18 | $30.53 | 1,068 |
| Jun 9, 2025 | $30.45 | $30.73 | $30.14 | $30.72 | 3,546 |
| Jun 6, 2025 | $30.27 | $30.46 | $30.04 | $30.16 | 3,624 |
| Jun 5, 2025 | $28.89 | $30.19 | $28.88 | $29.91 | 10,203 |
| Jun 4, 2025 | $28.87 | $28.94 | $28.81 | $28.83 | 1,292 |
| Jun 3, 2025 | $28.68 | $29.21 | $28.57 | $28.87 | 3,249 |
| Jun 2, 2025 | $28.08 | $28.88 | $27.76 | $28.84 | 4,553 |
| May 30, 2025 | $27.73 | $27.81 | $27.62 | $27.58 | 3,136 |
| May 29, 2025 | $27.82 | $28.03 | $27.76 | $27.81 | 965 |
| May 28, 2025 | $27.85 | $27.90 | $27.64 | $27.62 | 127 |
| May 27, 2025 | $27.76 | $27.76 | $27.63 | $27.64 | 261 |
| May 23, 2025 | $27.82 | $27.89 | $27.68 | $27.89 | 221 |
| May 22, 2025 | $28.09 | $28.09 | $27.47 | $27.60 | 1,738 |
| May 21, 2025 | $27.78 | $28.07 | $27.74 | $28.04 | 9,400 |
| May 20, 2025 | $26.91 | $27.54 | $26.89 | $27.50 | 3,692 |
| May 19, 2025 | $27.10 | $27.28 | $27.05 | $27.08 | 24 |
| May 16, 2025 | $27.02 | $27.09 | $26.78 | $26.80 | 30 |
| May 15, 2025 | $26.50 | $27.13 | $26.50 | $27.14 | 3,856 |
| May 14, 2025 | $27.40 | $27.51 | $26.99 | $26.98 | 3,301 |
| May 13, 2025 | $27.76 | $27.80 | $27.26 | $27.54 | 38 |
| May 12, 2025 | $26.71 | $27.64 | $26.71 | $27.30 | 2,741 |
| May 9, 2025 | $27.21 | $27.36 | $27.20 | $27.33 | 532 |
| May 8, 2025 | $27.05 | $27.21 | $27.02 | $27.27 | 112 |
| May 7, 2025 | $27.52 | $27.70 | $27.27 | $27.25 | 508 |
| May 6, 2025 | $27.57 | $28.09 | $27.16 | $27.77 | 9,702 |
| May 2, 2025 | $27.10 | $27.33 | $26.82 | $26.82 | 2,303 |
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 |
|---|---|---|
| Integrafin Holdings PLC | 373.50 | 15.10 |
| Trustpilot Group PLC | 279.00 | 10.45 |
| Genus PLC | 2,415.00 | 8.05 |
| Experian PLC | 4,028.00 | 4.54 |
| Wpp PLC | 429.20 | 3.52 |
| Bytes Technology Group PLC | 331.00 | 3.18 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 380.70 | -8.60 |
| B&M European Value Retail S.A. | 239.20 | -7.18 |
| Convatec Group PLC | 246.40 | -4.86 |
| 4Imprint Group PLC | 3,573.34 | -3.81 |
| Fresnillo PLC | 1,484.99 | -3.70 |
| Ithaca Energy PLC | 161.40 | -2.77 |