Shares Magazine
$31.09+0.53 (+1.73%)05 Aug 2022, 19:00
Wisdomtree Commodity Securities Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 5, 2022 | $30.90 | $31.41 | $30.65 | $31.09 | 97,211 |
| Aug 4, 2022 | $30.00 | $30.72 | $30.00 | $30.56 | 30,925 |
| Aug 3, 2022 | $30.66 | $30.82 | $30.26 | $30.32 | 11,853 |
| Aug 2, 2022 | $30.84 | $31.06 | $30.19 | $30.82 | 31,891 |
| Aug 1, 2022 | $31.34 | $31.50 | $30.82 | $30.89 | 28,142 |
| Jul 29, 2022 | $30.81 | $31.25 | $30.59 | $31.20 | 49,010 |
| Jul 28, 2022 | $30.79 | $30.83 | $30.36 | $30.55 | 145,100 |
| Jul 27, 2022 | $29.89 | $30.12 | $29.71 | $30.11 | 22,034 |
| Jul 26, 2022 | $30.13 | $32.37 | $29.78 | $29.77 | 43,033 |
| Jul 25, 2022 | $29.41 | $29.74 | $29.39 | $29.50 | 16,689 |
| Jul 22, 2022 | $29.21 | $29.79 | $28.98 | $29.67 | 51,715 |
| Jul 21, 2022 | $28.83 | $28.88 | $28.54 | $28.86 | 50,267 |
| Jul 20, 2022 | $29.32 | $29.53 | $29.16 | $29.20 | 22,735 |
| Jul 19, 2022 | $28.80 | $34.17 | $28.57 | $28.89 | 29,435 |
| Jul 18, 2022 | $28.98 | $29.50 | $28.94 | $29.39 | 33,754 |
| Jul 15, 2022 | $27.55 | $28.64 | $27.49 | $28.57 | 66,035 |
| Jul 14, 2022 | $28.45 | $28.74 | $27.84 | $28.36 | 105,400 |
| Jul 13, 2022 | $28.84 | $29.24 | $28.23 | $29.03 | 133,744 |
| Jul 12, 2022 | $29.60 | $30.54 | $29.01 | $29.19 | 382,676 |
| Jul 11, 2022 | $30.20 | $30.62 | $29.80 | $30.02 | 103,758 |
| Jul 8, 2022 | $30.63 | $31.11 | $30.26 | $30.91 | 30,129 |
| Jul 7, 2022 | $30.22 | $31.37 | $30.08 | $31.01 | 29,606 |
| Jul 6, 2022 | $29.66 | $30.06 | $29.39 | $29.66 | 37,037 |
| Jul 5, 2022 | $31.03 | $32.89 | $29.91 | $30.15 | 66,836 |
| Jul 4, 2022 | $31.32 | $31.63 | $31.18 | $31.48 | 34,946 |
| Jul 1, 2022 | $31.64 | $31.67 | $31.22 | $31.65 | 55,614 |
| Jun 30, 2022 | $32.84 | $32.84 | $32.37 | $32.55 | 17,468 |
| Jun 29, 2022 | $32.73 | $33.41 | $32.73 | $33.13 | 22,747 |
| Jun 28, 2022 | $33.51 | $34.80 | $33.10 | $33.11 | 16,740 |
| Jun 27, 2022 | $32.94 | $33.36 | $32.92 | $33.20 | 22,853 |
| Jun 24, 2022 | $32.83 | $33.20 | $31.98 | $33.08 | 104,436 |
| Jun 23, 2022 | $34.17 | $34.25 | $33.27 | $33.24 | 44,191 |
| Jun 22, 2022 | $34.32 | $34.71 | $34.17 | $34.64 | 43,550 |
| Jun 21, 2022 | $35.26 | $36.02 | $35.26 | $35.66 | 15,752 |
| Jun 20, 2022 | $35.13 | $35.21 | $34.89 | $35.35 | 18,042 |
| Jun 17, 2022 | $36.16 | $36.16 | $35.16 | $35.27 | 20,238 |
| Jun 16, 2022 | $36.45 | $36.45 | $35.70 | $35.84 | 72,971 |
| Jun 15, 2022 | $36.81 | $36.93 | $36.64 | $36.69 | 37,436 |
| Jun 14, 2022 | $37.35 | $38.99 | $36.74 | $36.80 | 12,148 |
| Jun 13, 2022 | $37.33 | $37.42 | $36.74 | $36.94 | 48,084 |
| Jun 10, 2022 | $38.49 | $38.49 | $37.67 | $37.77 | 35,218 |
| Jun 9, 2022 | $38.84 | $38.84 | $38.40 | $38.49 | 42,136 |
| Jun 8, 2022 | $38.83 | $39.08 | $38.66 | $39.08 | 30,755 |
| Jun 7, 2022 | $38.68 | $38.95 | $38.04 | $38.86 | 22,898 |
| Jun 6, 2022 | $38.82 | $39.15 | $38.82 | $38.96 | 15,059 |
| Jun 1, 2022 | $37.71 | $38.24 | $37.50 | $37.96 | 69,681 |
| May 31, 2022 | $38.21 | $38.22 | $37.64 | $37.73 | 19,547 |
| May 30, 2022 | $38.25 | $38.26 | $38.02 | $38.24 | 7,323 |
| May 27, 2022 | $37.56 | $37.94 | $37.52 | $37.88 | 31,092 |
| May 26, 2022 | $37.06 | $37.45 | $37.06 | $37.38 | 10,014 |
Sign up to our
daily 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 |
|---|---|---|
| Ferrexpo PLC | 148.80 | 7.05 |
| Tp Icap Group PLC | 137.80 | 6.66 |
| Nb Private Equity Partners Limited | 1,635.00 | 5.14 |
| Hargreaves Lansdown PLC | 885.80 | 4.98 |
| Just Group PLC | 75.20 | 4.88 |
| Clarkson PLC | 3,555.00 | 3.80 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wpp PLC | 814.60 | -8.76 |
| Wizz Air Holdings PLC | 2,185.00 | -7.34 |
| Ocado Group PLC | 880.60 | -6.32 |
| Ip Group PLC | 83.00 | -5.79 |
| Morgan Sindall Group PLC | 1,840.00 | -5.54 |
| Dechra Pharmaceuticals PLC | 3,578.00 | -5.44 |
