Shares Magazine
$9.43-0.07 (-0.70%)12 Dec 2025, 14:42
Wisdomtree Commodity Securities Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 7, 2025 | $9.70 | $9.70 | $9.51 | $9.67 | 137 |
| Oct 6, 2025 | $9.65 | $9.68 | $9.49 | $9.58 | 783 |
| Oct 3, 2025 | $9.60 | $9.63 | $9.45 | $9.52 | 1,000 |
| Oct 2, 2025 | $9.58 | $9.68 | $9.50 | $9.52 | 2,855 |
| Oct 1, 2025 | $9.59 | $9.63 | $9.43 | $9.57 | 1,796 |
| Sep 30, 2025 | $9.49 | $9.61 | $9.48 | $9.52 | 1,537 |
| Sep 29, 2025 | $9.57 | $9.68 | $9.48 | $9.54 | 1,657 |
| Sep 26, 2025 | $9.60 | $9.66 | $9.47 | $9.55 | 1,234 |
| Sep 25, 2025 | $9.62 | $9.77 | $9.52 | $9.49 | 34 |
| Sep 24, 2025 | $9.62 | $9.85 | $9.59 | $9.70 | 463 |
| Sep 23, 2025 | $9.67 | $9.90 | $9.67 | $9.77 | 990 |
| Sep 22, 2025 | $9.55 | $9.72 | $9.53 | $9.75 | 150 |
| Sep 19, 2025 | $9.61 | $9.65 | $9.40 | $9.59 | 57 |
| Sep 18, 2025 | $9.46 | $9.58 | $9.42 | $9.50 | 483 |
| Sep 17, 2025 | $9.52 | $9.65 | $9.40 | $9.46 | 5,134 |
| Sep 16, 2025 | $9.71 | $9.81 | $9.51 | $9.59 | 3,305 |
| Sep 15, 2025 | $9.53 | $9.59 | $9.37 | $9.57 | 1,796 |
| Sep 12, 2025 | $9.65 | $9.68 | $9.45 | $9.49 | 808 |
| Sep 11, 2025 | $9.50 | $9.61 | $9.40 | $9.57 | 6,148 |
| Sep 10, 2025 | $9.38 | $9.54 | $9.36 | $9.45 | 9,499 |
| Sep 9, 2025 | $10.13 | $10.13 | $9.45 | $9.47 | 4,669 |
| Sep 8, 2025 | $9.70 | $9.78 | $9.53 | $9.66 | 3,026 |
| Sep 5, 2025 | $9.78 | $9.82 | $9.63 | $9.63 | 267 |
| Sep 4, 2025 | $9.70 | $9.88 | $9.62 | $9.71 | 2,045 |
| Sep 3, 2025 | $9.88 | $9.93 | $9.72 | $9.76 | 1,348 |
| Sep 2, 2025 | $9.61 | $9.99 | $9.61 | $9.85 | 707 |
| Sep 1, 2025 | $9.93 | $9.99 | $9.77 | $9.85 | 1,777 |
| Aug 29, 2025 | $9.79 | $9.82 | $9.65 | $9.79 | 2,365 |
| Aug 28, 2025 | $9.89 | $9.91 | $9.73 | $9.77 | 1,156 |
| Aug 27, 2025 | $9.84 | $9.88 | $9.66 | $9.87 | 5,261 |
| Aug 26, 2025 | $9.68 | $9.73 | $9.55 | $9.71 | 684 |
| Aug 22, 2025 | $9.59 | $9.68 | $9.53 | $9.66 | 953 |
| Aug 21, 2025 | $9.64 | $9.72 | $9.55 | $9.60 | 6,013 |
| Aug 20, 2025 | $9.50 | $9.63 | $9.50 | $9.61 | 6,923 |
| Aug 19, 2025 | $9.54 | $9.55 | $9.43 | $9.45 | 531 |
| Aug 18, 2025 | $9.50 | $9.55 | $9.35 | $9.44 | 350 |
| Aug 15, 2025 | $9.17 | $9.36 | $9.14 | $9.27 | 527 |
| Aug 14, 2025 | $9.46 | $9.46 | $9.30 | $9.37 | 473 |
| Aug 13, 2025 | $9.25 | $9.48 | $9.25 | $9.47 | 2,207 |
| Aug 12, 2025 | $9.19 | $9.42 | $9.19 | $9.29 | 313 |
| Aug 11, 2025 | $9.22 | $9.32 | $9.22 | $9.18 | 627 |
| Aug 8, 2025 | $9.47 | $9.65 | $9.29 | $9.29 | 728 |
| Aug 7, 2025 | $9.41 | $9.46 | $9.31 | $9.41 | 74 |
| Aug 6, 2025 | $9.37 | $9.46 | $9.08 | $9.32 | 1,422 |
| Aug 5, 2025 | $9.21 | $9.33 | $9.06 | $9.28 | 118 |
| Aug 4, 2025 | $9.05 | $9.23 | $8.94 | $9.17 | 11,765 |
| Aug 1, 2025 | $9.19 | $9.19 | $9.04 | $9.09 | 1,279 |
| Jul 31, 2025 | $9.35 | $9.46 | $9.23 | $9.24 | 532 |
| Jul 30, 2025 | $9.12 | $9.31 | $9.12 | $9.32 | 1,075 |
| Jul 29, 2025 | $9.19 | $9.36 | $9.15 | $9.16 | 867 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,194.00 | 7.37 |
| Burberry Group PLC | 1,272.50 | 4.47 |
| Foresight Environmental Infrastructure Limited | 67.40 | 3.85 |
| Hays PLC | 53.80 | 3.36 |
| Harbour Energy PLC | 205.80 | 3.31 |
| Chemring Group PLC | 475.00 | 3.04 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 124.80 | -4.51 |
| Metlen Energy & Metals PLC | 41.50 | -4.16 |
| St. James's Place PLC | 1,316.50 | -3.59 |
| British American Tobacco PLC | 4,238.00 | -3.33 |
| Vietnam Enterprise Investments Limited | 729.00 | -3.19 |
| Quilter PLC | 178.30 | -2.89 |
Risers/fallers data from previous trading day.