ETFS GBP Daily Hedged WTI Crude Oil Historic Prices

 
     
Date Open High Low Close Volume
Feb 15, 2019 0.00 0.00 0.00 269.15 0
Feb 14, 2019 259.70 259.70 259.70 261.45 10,003
Feb 13, 2019 264.00 264.00 264.00 262.90 5,250
Feb 12, 2019 0.00 0.00 0.00 258.35 0
Feb 11, 2019 0.00 0.00 0.00 250.50 0
Feb 8, 2019 0.00 0.00 0.00 255.25 0
Feb 7, 2019 0.00 0.00 0.00 253.95 0
Feb 6, 2019 262.30 262.30 262.30 262.50 6,935
Feb 5, 2019 0.00 0.00 0.00 260.85 0
Feb 4, 2019 0.00 0.00 0.00 262.80 0
Feb 1, 2019 261.00 264.40 260.80 265.20 18,881
Jan 31, 2019 263.20 263.20 263.20 267.75 10,003
Jan 30, 2019 257.80 257.80 257.80 264.20 4,141
Jan 29, 2019 258.80 258.80 258.80 258.75 10,000
Jan 28, 2019 252.00 252.00 251.80 250.05 16,724
Jan 25, 2019 0.00 0.00 0.00 259.55 0
Jan 24, 2019 254.00 254.00 254.00 256.50 10,003
Jan 23, 2019 0.00 0.00 0.00 255.00 0
Jan 22, 2019 0.00 0.00 0.00 254.15 0
Jan 21, 2019 262.70 262.70 262.70 261.25 10,000
Jan 18, 2019 257.10 257.10 257.10 260.90 3,219
Jan 17, 2019 252.10 252.10 252.10 252.10 3,000
Jan 16, 2019 254.40 254.40 254.40 253.95 9,000
Jan 15, 2019 0.00 0.00 0.00 251.80 0
Jan 14, 2019 0.00 0.00 0.00 251.10 0
Jan 11, 2019 258.50 258.50 258.50 252.35 1,154
Jan 10, 2019 253.40 254.20 253.20 255.00 16,725
Jan 9, 2019 250.00 251.00 249.80 251.95 32,453
Jan 8, 2019 239.20 239.20 239.20 241.05 10,000
Jan 7, 2019 238.40 238.40 238.40 241.20 7,453
Jan 4, 2019 233.90 237.50 233.90 232.90 3,463
Jan 3, 2019 225.80 225.80 225.80 225.10 2,200
Jan 2, 2019 227.00 227.00 227.00 230.15 6,000
Jan 1, 2019 224.30 224.30 224.30 226.10 6,000
Dec 31, 2018 224.30 224.30 224.30 226.10 6,000
Dec 28, 2018 0.00 0.00 0.00 219.35 0
Dec 27, 2018 224.00 224.00 222.70 220.20 8,700
Dec 26, 2018 223.50 223.50 223.50 219.90 2,763
Dec 25, 2018 223.50 223.50 223.50 219.90 2,763
Dec 24, 2018 223.50 223.50 223.50 219.90 2,763
Dec 21, 2018 0.00 0.00 0.00 225.40 0
Dec 20, 2018 229.80 229.80 229.80 224.20 1,500
Dec 19, 2018 229.30 229.30 229.30 234.00 5,000
Dec 18, 2018 0.00 0.00 0.00 231.60 0
Dec 17, 2018 0.00 0.00 0.00 246.25 0
Dec 14, 2018 0.00 0.00 0.00 250.80 0
Dec 13, 2018 0.00 0.00 0.00 253.30 0
Dec 12, 2018 0.00 0.00 0.00 256.35 0
Dec 11, 2018 0.00 0.00 0.00 255.20 0
Dec 10, 2018 0.00 0.00 0.00 252.15 0
Showing 1 to 50 of 260