ETFS GBP Daily Hedged WTI Crude Oil Historic Prices

 
     
Date Open High Low Close Volume
Jun 18, 2019 0.00 0.00 0.00 256.40 0
Jun 17, 2019 248.80 248.80 248.70 248.60 20,003
Jun 14, 2019 0.00 0.00 0.00 251.30 0
Jun 13, 2019 251.20 251.20 251.20 250.90 2,338
Jun 12, 2019 0.00 0.00 0.00 246.45 0
Jun 11, 2019 251.60 254.60 251.60 255.30 6,000
Jun 10, 2019 258.20 258.20 258.20 256.75 2,241
Jun 7, 2019 252.30 254.80 252.30 254.25 9,441
Jun 6, 2019 0.00 0.00 0.00 245.75 0
Jun 5, 2019 250.90 250.90 250.90 244.35 1,762
Jun 4, 2019 253.70 253.70 250.20 254.25 5,773
Jun 3, 2019 0.00 0.00 0.00 253.45 0
May 31, 2019 0.00 0.00 0.00 262.55 0
May 30, 2019 283.60 283.60 275.10 274.40 7,244
May 29, 2019 276.50 276.50 276.50 272.85 4,500
May 28, 2019 0.00 0.00 0.00 279.45 0
May 27, 2019 0.00 0.00 0.00 275.10 0
May 24, 2019 0.00 0.00 0.00 275.10 0
May 23, 2019 285.40 285.40 276.80 276.75 12,000
May 22, 2019 295.70 296.00 295.70 293.85 42,000
May 21, 2019 0.00 0.00 0.00 300.40 0
May 20, 2019 0.00 0.00 0.00 301.25 0
May 17, 2019 0.00 0.00 0.00 301.65 0
May 16, 2019 0.00 0.00 0.00 302.65 0
May 15, 2019 0.00 0.00 0.00 297.50 0
May 14, 2019 294.70 294.70 294.70 295.45 3,600
May 13, 2019 293.20 0.00 0.00 295.20 0
May 10, 2019 293.20 293.20 293.20 295.35 2,500
May 9, 2019 0.00 0.00 0.00 291.85 0
May 8, 2019 0.00 0.00 0.00 296.80 0
May 7, 2019 0.00 0.00 0.00 292.45 0
May 6, 2019 0.00 0.00 0.00 297.10 0
May 3, 2019 0.00 0.00 0.00 297.10 0
May 2, 2019 0.00 0.00 0.00 291.90 0
May 1, 2019 0.00 0.00 0.00 301.20 0
Apr 30, 2019 0.00 0.00 0.00 304.45 0
Apr 29, 2019 305.00 0.00 0.00 300.40 0
Apr 26, 2019 305.00 305.00 305.00 299.90 2,808
Apr 25, 2019 0.00 0.00 0.00 314.05 0
Apr 24, 2019 0.00 0.00 0.00 313.40 0
Apr 23, 2019 313.70 315.90 312.80 315.35 11,567
Apr 22, 2019 0.00 0.00 0.00 303.95 0
Apr 19, 2019 0.00 0.00 0.00 303.95 0
Apr 18, 2019 0.00 0.00 0.00 303.95 0
Apr 17, 2019 0.00 0.00 0.00 305.80 0
Apr 16, 2019 0.00 0.00 0.00 303.65 0
Apr 15, 2019 303.70 303.70 302.30 301.60 17,740
Apr 12, 2019 0.00 0.00 0.00 306.70 0
Apr 11, 2019 0.00 0.00 0.00 304.10 0
Apr 10, 2019 0.00 0.00 0.00 306.00 0
Showing 1 to 50 of 261