LSE - Delayed Quote USD

WisdomTree Brent Crude Oil (BRNT.L)

54.25 -0.49 (-0.89%)
At close: 4:21 PM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 54.74 54.87 54.16 54.25 54.25 18,722
Apr 24, 2024 54.84 55.00 54.45 54.74 54.74 16,687
Apr 23, 2024 54.16 55.61 53.51 54.40 54.40 18,081
Apr 22, 2024 53.54 54.00 53.37 54.00 54.00 23,447
Apr 19, 2024 54.79 54.86 53.67 54.17 54.17 147,875
Apr 18, 2024 54.33 54.50 53.84 54.10 54.10 23,458
Apr 17, 2024 55.78 55.81 55.25 55.24 55.24 12,372
Apr 16, 2024 56.13 56.98 55.33 56.08 56.08 49,440
Apr 15, 2024 55.78 55.83 55.24 55.40 55.40 16,242
Apr 12, 2024 56.04 57.05 56.04 56.57 56.57 71,265
Apr 11, 2024 56.13 56.34 55.71 55.81 55.81 9,313
Apr 10, 2024 55.65 55.83 55.29 55.47 55.47 2,973
Apr 9, 2024 56.06 56.26 55.21 55.67 55.67 6,448
Apr 8, 2024 55.53 56.26 55.46 55.66 55.66 20,272
Apr 5, 2024 56.40 56.64 56.14 56.60 56.60 42,636
Apr 4, 2024 55.37 55.40 55.23 55.23 55.23 5,022
Apr 3, 2024 55.07 55.60 54.94 55.53 55.53 33,263
Apr 2, 2024 54.43 55.00 52.74 54.95 54.95 14,699
Mar 28, 2024 53.17 53.70 53.15 53.63 53.63 12,836
Mar 27, 2024 52.72 53.02 52.50 52.92 52.92 17,469
Mar 26, 2024 53.32 53.49 52.44 53.23 53.23 11,435
Mar 25, 2024 52.83 53.52 52.68 53.32 53.32 38,548
Mar 22, 2024 52.66 53.01 52.65 52.68 52.68 3,748
Mar 21, 2024 53.14 53.20 52.46 52.72 52.72 25,773
Mar 20, 2024 53.46 53.46 52.80 52.90 52.90 21,736
Mar 19, 2024 53.20 53.66 53.16 53.59 53.59 32,980
Mar 18, 2024 52.77 53.20 52.69 53.00 53.00 21,576
Mar 15, 2024 52.28 52.53 52.16 52.53 52.53 14,300
Mar 14, 2024 51.79 52.47 51.70 52.28 52.28 33,420
Mar 13, 2024 50.70 51.46 50.63 51.46 51.46 3,040
Mar 12, 2024 51.04 51.44 50.56 50.81 50.81 5,606
Mar 11, 2024 50.63 50.86 50.04 50.84 50.84 35,850
Mar 8, 2024 51.37 51.46 50.31 50.53 50.53 1,398
Mar 7, 2024 50.98 51.07 50.89 51.00 51.00 2,523
Mar 6, 2024 50.62 51.68 50.62 51.65 51.65 5,422
Mar 5, 2024 50.72 51.00 50.03 50.98 50.98 40,492
Mar 4, 2024 51.40 51.66 51.00 51.28 51.28 59,335
Mar 1, 2024 50.48 51.69 50.48 51.69 51.69 6,128
Feb 29, 2024 50.24 50.63 50.11 50.63 50.63 65,129
Feb 28, 2024 50.56 51.04 50.12 50.37 50.37 38,840
Feb 27, 2024 50.29 50.59 50.06 50.54 50.54 6,103
Feb 26, 2024 49.33 50.02 49.32 50.02 50.02 16,432
Feb 23, 2024 50.57 50.57 49.79 50.06 50.06 9,984
Feb 22, 2024 50.64 50.67 50.06 50.65 50.65 5,956
Feb 21, 2024 50.03 50.38 49.72 50.32 50.32 17,422
Feb 20, 2024 50.85 50.85 49.66 50.10 50.10 201,695
Feb 19, 2024 50.42 50.80 50.30 50.66 50.66 10,808
Feb 16, 2024 50.37 50.37 50.17 50.55 50.55 35,564
Feb 15, 2024 49.42 50.37 49.33 50.33 50.33 22,730
Feb 14, 2024 50.37 50.81 50.08 50.08 50.08 24,274
Feb 13, 2024 50.04 50.48 48.41 50.48 50.48 1,150
Feb 12, 2024 49.87 50.08 49.29 49.78 49.78 6,633
Feb 9, 2024 49.64 50.13 49.46 49.74 49.74 47,532
Feb 8, 2024 48.52 49.47 48.28 49.52 49.52 131,987
Feb 7, 2024 48.03 48.38 48.03 48.24 48.24 17,807
Feb 6, 2024 47.80 49.46 47.75 48.00 48.00 40,146
Feb 5, 2024 47.30 47.45 46.98 47.17 47.17 32,505
Feb 2, 2024 48.23 48.46 47.02 47.28 47.28 71,623
Feb 1, 2024 49.27 49.62 48.99 49.61 49.61 6,135
Jan 31, 2024 50.08 50.21 49.41 49.47 49.47 19,728
Jan 30, 2024 49.86 50.26 48.11 50.19 50.19 10,796
Jan 29, 2024 50.69 50.82 49.87 50.04 50.04 7,959
Jan 26, 2024 49.71 50.09 49.50 49.66 49.66 44,703
Jan 25, 2024 48.93 49.43 48.93 49.34 49.34 5,190
Jan 24, 2024 48.50 48.62 48.03 48.72 48.72 6,845
Jan 23, 2024 48.68 48.68 46.87 48.60 48.60 21,201
Jan 22, 2024 47.43 48.38 47.43 48.31 48.31 7,666
Jan 19, 2024 47.97 48.31 47.77 47.85 47.85 31,398
Jan 18, 2024 47.41 47.63 47.06 47.67 47.67 29,288
Jan 17, 2024 47.02 47.13 46.43 47.08 47.08 99,705
Jan 16, 2024 47.46 48.08 46.99 47.55 47.55 38,653
Jan 15, 2024 47.24 47.31 46.80 47.32 47.32 657
Jan 12, 2024 47.98 48.83 47.67 47.74 47.74 46,482
Jan 11, 2024 46.94 47.87 46.94 47.83 47.83 7,677
Jan 10, 2024 47.09 47.68 46.74 46.98 46.98 23,518
Jan 9, 2024 46.48 47.42 46.48 47.22 47.22 12,166
Jan 8, 2024 47.39 47.39 45.75 45.95 45.95 11,535
Jan 5, 2024 47.26 48.10 47.25 47.92 47.92 17,025
Jan 4, 2024 47.91 48.14 46.44 46.48 46.48 51,277
Jan 3, 2024 45.82 47.56 45.40 47.31 47.31 23,371
Jan 2, 2024 47.57 48.73 46.29 46.19 46.19 16,914
Dec 29, 2023 47.01 47.29 46.83 46.96 46.96 46,429
Dec 28, 2023 48.02 48.10 47.54 47.54 47.54 5,554
Dec 27, 2023 48.30 49.25 48.20 48.51 48.51 29,009
Dec 22, 2023 48.40 48.50 48.00 48.17 48.17 11,036
Dec 21, 2023 48.28 48.45 47.29 47.69 47.69 25,822
Dec 20, 2023 48.19 48.83 48.18 48.64 48.64 88,757
Dec 19, 2023 47.33 48.13 44.62 48.13 48.13 40,330
Dec 18, 2023 46.76 48.15 46.01 47.61 47.61 11,466
Dec 15, 2023 46.64 46.69 46.33 46.49 46.49 1,822
Dec 14, 2023 45.38 46.73 45.38 46.56 46.56 59,129
Dec 13, 2023 44.18 45.12 44.07 44.92 44.92 60,627
Dec 12, 2023 46.38 46.38 44.64 44.66 44.66 40,721
Dec 11, 2023 46.32 46.34 45.75 45.84 45.84 13,196
Dec 8, 2023 45.80 46.21 45.62 45.96 45.96 26,236
Dec 7, 2023 45.41 45.63 45.03 45.08 45.08 35,445
Dec 6, 2023 46.79 46.79 45.15 45.19 45.19 18,215
Dec 5, 2023 47.44 49.30 46.71 47.06 47.06 27,959
Dec 4, 2023 47.22 47.83 46.90 47.38 47.38 13,691
Dec 1, 2023 48.63 48.96 48.28 48.88 48.88 26,166
Nov 30, 2023 50.12 50.82 48.82 48.26 48.26 32,405
Nov 29, 2023 49.11 49.83 48.97 49.28 49.28 21,324
Nov 28, 2023 48.29 49.13 48.17 49.29 49.29 10,231
Nov 27, 2023 48.09 48.66 47.72 48.23 48.23 16,738
Nov 24, 2023 49.05 49.34 48.74 49.24 49.24 5,355
Nov 23, 2023 48.88 48.91 48.42 48.72 48.72 107,735
Nov 22, 2023 49.71 49.71 47.38 47.85 47.85 8,912
Nov 21, 2023 49.36 49.50 46.57 49.25 49.25 15,222
Nov 20, 2023 48.82 49.75 48.69 49.71 49.71 33,068
Nov 17, 2023 46.79 47.68 46.79 47.94 47.94 39,400
Nov 16, 2023 48.51 48.84 47.07 47.08 47.08 25,662
Nov 15, 2023 49.38 49.47 49.07 49.01 49.01 8,356
Nov 14, 2023 49.45 50.23 49.13 49.91 49.91 28,294
Nov 13, 2023 48.34 49.30 48.34 49.30 49.30 21,879
Nov 10, 2023 48.14 48.70 48.05 48.64 48.64 31,225
Nov 9, 2023 47.95 48.56 47.89 48.30 48.30 16,729
Nov 8, 2023 48.87 48.94 47.94 48.20 48.20 22,934
Nov 7, 2023 50.39 51.83 49.40 49.49 49.49 19,053
Nov 6, 2023 51.33 51.66 51.30 51.46 51.46 14,226
Nov 3, 2023 52.02 52.50 51.25 51.32 51.32 7,296
Nov 2, 2023 51.28 51.72 50.80 51.72 51.72 5,295
Nov 1, 2023 51.27 52.13 51.13 51.47 51.47 24,508
Oct 31, 2023 51.82 53.18 51.48 51.72 51.72 8,627
Oct 30, 2023 52.69 52.74 51.68 51.80 51.80 28,767
Oct 27, 2023 52.83 53.32 52.00 52.40 52.40 16,639
Oct 26, 2023 52.82 53.20 52.00 52.42 52.42 5,685
Oct 25, 2023 51.88 52.43 51.65 52.28 52.28 35,372
Oct 24, 2023 53.26 54.74 51.74 51.74 51.74 9,052
Oct 23, 2023 53.94 54.37 53.80 53.94 53.94 8,734
Oct 20, 2023 54.73 55.17 54.66 54.89 54.89 20,530
Oct 19, 2023 53.68 53.68 52.95 53.56 53.56 17,621
Oct 18, 2023 53.75 54.60 53.51 53.81 53.81 11,846
Oct 17, 2023 52.82 53.00 51.37 52.44 52.44 6,721
Oct 16, 2023 53.19 53.62 52.80 52.80 52.80 18,465
Oct 13, 2023 51.29 52.83 51.28 52.63 52.63 56,218
Oct 12, 2023 50.56 51.57 50.56 51.01 51.01 14,022
Oct 11, 2023 51.67 51.81 50.25 50.42 50.42 66,863
Oct 10, 2023 51.23 52.07 51.06 51.24 51.24 15,364
Oct 9, 2023 51.22 51.56 50.71 51.42 51.42 38,230
Oct 6, 2023 49.45 49.59 49.20 49.51 49.51 12,423
Oct 5, 2023 50.57 50.59 49.47 49.49 49.49 81,639
Oct 4, 2023 52.93 52.93 51.45 51.42 51.42 45,622
Oct 3, 2023 52.97 54.96 52.80 53.31 53.31 13,494
Oct 2, 2023 54.23 54.23 53.08 53.06 53.06 20,909
Sep 29, 2023 54.43 54.98 53.80 53.99 53.99 87,497
Sep 28, 2023 55.42 55.42 54.66 54.83 54.83 12,819
Sep 27, 2023 54.39 55.20 54.39 55.05 55.05 10,899
Sep 26, 2023 53.35 54.32 53.20 54.11 54.11 19,121
Sep 25, 2023 54.35 54.35 53.59 53.74 53.74 14,553
Sep 22, 2023 54.48 54.78 54.28 54.33 54.33 27,275
Sep 21, 2023 53.69 54.88 53.67 54.68 54.68 9,112
Sep 20, 2023 54.20 54.82 54.00 54.75 54.75 42,790
Sep 19, 2023 54.92 55.35 53.17 55.09 55.09 22,119
Sep 18, 2023 55.23 55.23 54.86 55.03 55.03 35,628
Sep 15, 2023 55.15 55.18 54.39 54.71 54.71 33,283
Sep 14, 2023 54.14 54.74 54.10 54.65 54.65 11,366
Sep 13, 2023 54.01 54.18 53.81 53.98 53.98 17,429
Sep 12, 2023 53.18 54.04 52.38 53.86 53.86 29,286
Sep 11, 2023 52.95 53.28 52.81 52.81 52.81 20,739
Sep 8, 2023 52.45 53.07 52.45 53.15 53.15 4,766
Sep 7, 2023 52.82 52.95 52.63 52.90 52.90 19,252
Sep 6, 2023 52.62 52.65 52.32 52.67 52.67 19,071
Sep 5, 2023 51.86 53.09 49.95 53.09 53.09 62,446
Sep 4, 2023 51.80 51.96 51.69 51.98 51.98 18,319
Sep 1, 2023 50.83 51.66 50.83 51.35 51.35 25,411
Aug 31, 2023 49.83 50.42 49.76 50.20 50.20 48,113
Aug 30, 2023 49.78 50.00 49.71 49.47 49.47 16,609
Aug 29, 2023 48.84 49.41 48.22 49.29 49.29 4,628
Aug 25, 2023 48.61 49.13 48.61 48.74 48.74 20,504
Aug 24, 2023 48.17 48.60 47.69 48.25 48.25 22,577
Aug 23, 2023 48.70 48.73 48.00 48.42 48.42 40,787
Aug 22, 2023 49.06 49.18 48.86 48.95 48.95 4,411
Aug 21, 2023 49.56 49.80 49.27 49.47 49.47 19,225
Aug 18, 2023 48.86 49.00 48.44 49.03 49.03 4,675
Aug 17, 2023 48.62 49.24 48.58 49.19 49.19 12,877
Aug 16, 2023 48.96 49.47 48.96 49.28 49.28 57,280
Aug 15, 2023 49.95 50.32 48.87 49.13 49.13 16,268
Aug 14, 2023 49.71 50.09 49.60 50.01 50.01 6,439
Aug 11, 2023 49.90 50.43 49.78 50.25 50.25 36,720
Aug 10, 2023 50.63 50.88 50.22 50.42 50.42 24,166
Aug 9, 2023 49.87 50.60 49.82 50.46 50.46 20,065
Aug 8, 2023 49.22 49.37 48.40 49.37 49.37 10,332
Aug 7, 2023 49.96 49.96 49.36 49.46 49.46 37,980
Aug 4, 2023 49.46 49.82 49.36 49.82 49.82 10,049
Aug 3, 2023 48.14 49.22 47.81 49.18 49.18 53,213
Aug 2, 2023 49.60 49.65 48.10 48.10 48.10 132,429
Aug 1, 2023 49.29 49.44 47.69 49.18 49.18 9,167
Jul 31, 2023 48.74 49.43 48.74 49.40 49.40 41,501
Jul 28, 2023 48.36 48.53 48.12 48.49 48.49 15,750
Jul 27, 2023 48.16 48.43 47.91 48.41 48.41 6,277
Jul 26, 2023 48.02 48.22 47.60 48.08 48.08 21,083
Jul 25, 2023 47.77 47.99 45.97 47.99 47.99 4,230
Jul 24, 2023 46.71 47.78 46.71 47.78 47.78 53,011
Jul 21, 2023 46.49 46.70 46.26 46.52 46.52 41,331
Jul 20, 2023 46.12 46.26 45.75 45.75 45.75 10,237
Jul 19, 2023 46.11 46.69 46.11 46.51 46.51 13,044
Jul 18, 2023 45.34 46.19 45.34 46.06 46.06 1,492
Jul 17, 2023 45.62 45.84 45.33 45.70 45.70 10,548
Jul 14, 2023 46.66 46.89 45.97 46.23 46.23 11,547
Jul 13, 2023 46.30 46.57 46.14 46.39 46.39 6,667
Jul 12, 2023 45.72 46.26 45.70 46.02 46.02 13,807
Jul 11, 2023 45.07 45.50 43.54 45.57 45.57 6,279
Jul 10, 2023 44.75 45.34 44.72 45.24 45.24 40,021
Jul 7, 2023 44.30 44.73 44.04 44.65 44.65 9,831
Jul 6, 2023 44.01 44.31 43.22 43.31 43.31 22,731
Jul 5, 2023 43.73 44.16 43.44 44.09 44.09 3,731
Jul 4, 2023 43.21 43.85 42.05 43.74 43.74 5,916
Jul 3, 2023 43.24 43.93 43.11 43.64 43.64 9,324
Jun 30, 2023 42.97 43.53 42.82 43.44 43.44 81,929
Jun 29, 2023 42.59 43.15 42.32 42.42 42.42 13,781
Jun 28, 2023 41.90 42.64 41.40 42.50 42.50 52,649
Jun 27, 2023 43.00 43.02 41.96 42.25 42.25 11,074
Jun 26, 2023 42.91 43.09 42.36 42.59 42.59 35,210
Jun 23, 2023 42.42 42.51 41.69 42.42 42.42 18,713
Jun 22, 2023 44.23 44.23 42.69 42.74 42.74 18,851
Jun 21, 2023 43.65 44.16 43.58 44.23 44.23 9,583
Jun 20, 2023 43.73 44.19 42.41 43.18 43.18 4,449
Jun 19, 2023 43.56 44.04 43.56 43.72 43.72 9,764
Jun 16, 2023 43.54 43.69 43.23 43.57 43.57 50,400
Jun 15, 2023 42.28 43.06 42.07 42.97 42.97 72,061
Jun 14, 2023 42.81 43.11 42.51 42.57 42.57 8,785
Jun 13, 2023 41.53 44.15 41.50 42.48 42.48 32,797
Jun 12, 2023 42.54 42.54 41.20 41.69 41.69 35,076
Jun 9, 2023 43.39 43.68 43.30 43.62 43.62 4,362
Jun 8, 2023 44.18 44.46 43.49 43.49 43.49 12,346
Jun 7, 2023 43.39 44.29 43.24 44.24 44.24 4,005
Jun 6, 2023 43.47 43.68 42.13 43.68 43.68 11,942
Jun 5, 2023 44.25 44.49 43.82 44.04 44.04 13,106
Jun 2, 2023 43.00 43.70 42.92 43.27 43.27 10,176
Jun 1, 2023 41.99 42.71 41.32 42.70 42.70 11,623
May 31, 2023 42.01 42.18 41.00 42.02 42.02 25,869
May 30, 2023 43.89 43.89 42.41 42.50 42.50 15,183
May 26, 2023 43.56 43.99 43.40 43.99 43.99 32,570
May 25, 2023 44.54 44.55 43.31 43.31 43.31 28,425
May 24, 2023 44.20 44.66 44.19 44.52 44.52 11,780
May 23, 2023 43.30 44.02 42.57 43.97 43.97 4,416
May 22, 2023 42.53 43.28 42.53 43.28 43.28 65,289
May 19, 2023 43.63 44.15 43.46 43.15 43.15 12,238
May 18, 2023 43.68 43.84 43.18 43.28 43.28 34,405
May 17, 2023 42.29 43.47 42.22 43.47 43.47 7,407
May 16, 2023 42.69 43.68 42.46 42.61 42.61 20,422
May 15, 2023 42.00 42.85 41.99 42.68 42.68 4,863
May 12, 2023 42.34 42.98 42.23 42.30 42.30 16,465
May 11, 2023 43.69 43.95 42.46 43.05 43.05 78,544
May 10, 2023 43.73 44.02 43.23 43.59 43.59 13,826
May 9, 2023 43.36 44.61 41.95 42.72 42.72 25,734
May 5, 2023 41.66 42.95 41.66 42.62 42.62 79,569
May 4, 2023 41.64 41.68 40.80 41.19 41.19 35,640
May 3, 2023 42.83 42.85 40.88 40.89 40.89 35,168
May 2, 2023 45.00 46.19 43.21 43.03 43.03 4,919
Apr 28, 2023 44.40 45.05 44.20 45.44 45.44 2,869
Apr 27, 2023 44.31 44.50 43.92 44.28 44.28 43,046
Apr 26, 2023 45.96 46.10 44.90 45.58 45.58 27,715
Apr 25, 2023 46.87 47.99 45.59 45.81 45.81 7,526