Shares Magazine
$12.13-0.09 (-0.70%)16 Dec 2025, 09:19
Wisdomtree Commodity Securities Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 16, 2025 | $12.35 | $12.35 | $12.35 | $12.35 | 14 |
| Dec 12, 2025 | $12.11 | $12.11 | $12.11 | $12.36 | 49 |
| Dec 11, 2025 | $12.28 | $12.28 | $12.06 | $12.08 | 1,939 |
| Dec 10, 2025 | $12.37 | $12.37 | $12.37 | $12.37 | 2,476 |
| Dec 9, 2025 | $12.34 | $12.43 | $12.34 | $12.42 | 3,706 |
| Dec 5, 2025 | $12.15 | $12.15 | $12.15 | $12.17 | 2,090 |
| Dec 4, 2025 | $12.34 | $12.45 | $12.34 | $12.35 | 12,767 |
| Dec 3, 2025 | $12.51 | $12.52 | $12.29 | $12.24 | 26,468 |
| Dec 2, 2025 | $12.54 | $12.63 | $12.48 | $12.63 | 55,022 |
| Dec 1, 2025 | $12.47 | $12.49 | $12.38 | $12.49 | 14,322 |
| Nov 28, 2025 | $12.70 | $12.70 | $12.52 | $12.52 | 2,364 |
| Nov 27, 2025 | $12.81 | $12.88 | $12.79 | $12.84 | 6,147 |
| Nov 26, 2025 | $12.87 | $12.87 | $12.73 | $12.77 | 138,415 |
| Nov 25, 2025 | $12.91 | $12.91 | $12.80 | $13.04 | 475 |
| Nov 21, 2025 | $13.12 | $13.12 | $13.12 | $13.08 | 63 |
| Nov 20, 2025 | $13.03 | $13.03 | $13.03 | $13.07 | 666 |
| Nov 19, 2025 | $13.12 | $13.12 | $13.01 | $13.07 | 3,666 |
| Nov 7, 2025 | $13.15 | $13.16 | $13.15 | $13.18 | 1,757 |
| Nov 4, 2025 | $13.29 | $13.31 | $13.16 | $13.19 | 2,913 |
| Oct 31, 2025 | $12.83 | $12.83 | $12.83 | $12.88 | 1,689 |
| Oct 30, 2025 | $12.63 | $12.94 | $12.63 | $12.83 | 390 |
| Oct 29, 2025 | $12.59 | $12.59 | $12.59 | $12.46 | 90 |
| Oct 27, 2025 | $12.70 | $12.70 | $12.67 | $12.71 | 1,230 |
| Oct 24, 2025 | $12.77 | $12.85 | $12.77 | $12.73 | 210 |
| Oct 23, 2025 | $13.01 | $13.01 | $13.01 | $12.81 | 546 |
| Oct 16, 2025 | $13.20 | $13.20 | $13.20 | $13.11 | 207 |
| Oct 14, 2025 | $13.18 | $13.26 | $13.18 | $13.12 | 284 |
| Oct 13, 2025 | $13.03 | $13.15 | $13.03 | $12.74 | 2,069 |
| Oct 9, 2025 | $12.74 | $12.74 | $12.60 | $12.76 | 4,718 |
| Oct 3, 2025 | $13.00 | $13.00 | $13.00 | $12.93 | 173 |
| Oct 2, 2025 | $13.30 | $13.39 | $13.30 | $13.34 | 2,644 |
| Sep 30, 2025 | $11.86 | $11.86 | $11.86 | $13.62 | 7,650 |
| Sep 29, 2025 | $13.62 | $13.62 | $13.62 | $13.51 | 0 |
| Sep 25, 2025 | $13.50 | $13.88 | $13.50 | $13.81 | 978 |
| Sep 24, 2025 | $14.21 | $14.21 | $14.02 | $13.68 | 12,410 |
| Sep 22, 2025 | $14.23 | $14.24 | $14.23 | $14.30 | 1,655 |
| Sep 19, 2025 | $14.31 | $14.35 | $14.31 | $14.27 | 2,462 |
| Sep 18, 2025 | $14.38 | $14.38 | $14.38 | $14.38 | 819 |
| Sep 17, 2025 | $14.32 | $14.34 | $14.28 | $14.26 | 12,316 |
| Sep 16, 2025 | $14.04 | $14.04 | $14.04 | $14.03 | 43 |
| Sep 11, 2025 | $14.34 | $14.34 | $14.34 | $14.21 | 17 |
| Sep 8, 2025 | $14.48 | $14.48 | $14.47 | $14.47 | 1,350 |
| Sep 5, 2025 | $14.42 | $14.51 | $14.42 | $14.49 | 3,312 |
| Sep 3, 2025 | $14.17 | $14.35 | $14.00 | $14.31 | 8,571 |
| Sep 2, 2025 | $14.53 | $14.53 | $14.32 | $14.31 | 23,209 |
| Sep 1, 2025 | $14.37 | $14.37 | $14.36 | $14.44 | 4,500 |
| Aug 29, 2025 | $14.49 | $14.49 | $14.49 | $14.43 | 1,019 |
| Aug 27, 2025 | $14.73 | $14.73 | $14.73 | $14.75 | 787 |
| Aug 19, 2025 | $14.63 | $14.63 | $14.63 | $14.65 | 3,356 |
| Aug 15, 2025 | $14.55 | $14.55 | $14.55 | $14.45 | 800 |
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 |
|---|---|---|
| Currys PLC | 136.10 | 7.50 |
| Whitbread PLC | 2,599.00 | 6.30 |
| Ocado Group PLC | 252.70 | 5.25 |
| Ssp Group PLC | 208.60 | 4.35 |
| International Workplace Group PLC | 232.80 | 3.19 |
| Greencore Group PLC | 262.50 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 50.00 | -4.40 |
| B&M European Value Retail S.A. | 167.70 | -2.24 |
| Goodwin PLC | 19,050.00 | -0.26 |
| Hunting PLC | 366.00 | -1.61 |
| Chemring Group PLC | 472.50 | -0.63 |
| Oxford Biomedica PLC | 584.00 | -0.51 |