Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

ETFS GBP Daily Hedged WTI Crude Oil Historic Prices

 
     
Date Open High Low Close Volume
Oct 18, 2019 255.30 257.90 255.30 255.55 7,469
Oct 17, 2019 252.00 252.20 250.90 252.35 12,708
Oct 16, 2019 0.00 0.00 0.00 253.50 0
Oct 15, 2019 253.50 255.00 253.50 253.30 23,892
Oct 14, 2019 251.60 251.60 251.60 252.10 3,932
Oct 11, 2019 257.60 258.70 257.30 258.40 62,268
Oct 10, 2019 249.40 251.90 249.40 251.15 6,611
Oct 9, 2019 248.30 253.70 248.30 253.70 21,189
Oct 8, 2019 246.30 247.00 246.30 247.20 7,650
Oct 7, 2019 254.00 254.00 254.00 254.35 4,000
Oct 4, 2019 248.40 252.00 248.40 249.90 10,500
Oct 3, 2019 245.60 245.60 245.60 246.20 36,476
Oct 2, 2019 253.90 253.90 249.90 247.80 35,789
Oct 1, 2019 257.10 259.10 257.10 255.25 12,890
Sep 30, 2019 262.90 262.90 262.90 260.85 1,100
Sep 27, 2019 262.50 262.50 262.50 266.80 3,380
Sep 26, 2019 267.60 268.60 267.60 263.25 45,527
Sep 25, 2019 268.50 268.50 264.00 266.45 10,663
Sep 24, 2019 275.30 275.30 273.00 273.55 15,901
Sep 23, 2019 273.70 276.40 273.70 275.80 63,467
Sep 20, 2019 277.20 277.90 276.80 278.15 21,450
Sep 19, 2019 279.00 279.00 277.10 276.35 21,112
Sep 18, 2019 280.10 280.10 275.50 276.20 6,217
Sep 17, 2019 292.70 293.10 280.80 281.80 55,012
Sep 16, 2019 279.30 288.80 278.00 289.45 59,517
Sep 13, 2019 0.00 0.00 0.00 259.30 0
Sep 12, 2019 264.80 264.80 256.80 259.15 43,252
Sep 11, 2019 273.30 273.30 273.30 269.00 7,500
Sep 10, 2019 274.40 274.80 274.10 276.40 9,350
Sep 9, 2019 270.00 273.10 268.90 273.75 38,800
Sep 6, 2019 260.80 260.80 260.80 263.65 7,712
Sep 5, 2019 265.60 270.00 265.60 270.70 9,000
Sep 4, 2019 256.00 263.20 256.00 264.30 19,776
Sep 3, 2019 250.40 252.20 250.40 251.70 11,579
Sep 2, 2019 260.60 0.00 0.00 256.60 0
Aug 30, 2019 260.60 260.60 260.50 258.35 24,436
Aug 29, 2019 265.20 265.20 265.20 266.10 4,449
Aug 28, 2019 0.00 0.00 0.00 265.00 0
Aug 27, 2019 255.70 255.70 255.70 254.15 2,000
Aug 26, 2019 0.00 0.00 0.00 255.00 0
Aug 22, 2019 261.50 261.50 261.50 260.90 3,789
Aug 21, 2019 267.30 267.30 266.80 265.50 11,302
Aug 20, 2019 262.50 262.50 262.50 262.30 8,002
Aug 19, 2019 261.00 261.70 261.00 261.65 6,000
Aug 16, 2019 260.00 260.00 260.00 257.00 2
Aug 15, 2019 0.00 0.00 0.00 256.70 0
Aug 14, 2019 0.00 0.00 0.00 256.70 0
Aug 13, 2019 0.00 0.00 0.00 255.70 0
Aug 12, 2019 252.70 252.70 252.70 255.70 1,228
Aug 9, 2019 0.00 0.00 0.00 255.05 0
Showing 1 to 50 of 259