FBRT.L - ETFS Longer Dated Brent Crude ETC

LSE - LSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201937.8337.8337.8337.8337.83-
Jul 16, 201939.2639.2639.2639.2639.26-
Jul 15, 201939.4439.4439.4439.4439.44-
Jul 12, 201939.5339.5339.5339.5339.53-
Jul 11, 201939.7039.7039.7039.7039.70-
Jul 10, 201939.2639.2639.2639.2639.26-
Jul 09, 201938.1938.1938.1938.1938.19-
Jul 08, 201938.3838.3838.3838.3838.38-
Jul 05, 201937.9637.9837.9637.9737.972,846
Jul 04, 201937.7637.7637.7637.7637.76-
Jul 03, 201937.6037.6037.6037.6037.60-
Jul 02, 201937.6037.6037.6037.6037.60-
Jul 01, 201938.6238.6238.6238.6238.62-
Jun 28, 201938.9038.9038.9038.9038.90-
Jun 27, 201938.8838.8838.8838.8838.88-
Jun 26, 201938.9738.9738.9738.9738.97-
Jun 25, 201938.3938.3938.3938.3938.39-
Jun 24, 201937.7837.7837.7837.7837.78-
Jun 21, 201938.2538.2538.2538.2538.25-
Jun 20, 201937.6837.6837.6837.6837.68-
Jun 19, 201936.3536.3536.3536.3536.35-
Jun 18, 201936.6136.6136.6136.6136.61-
Jun 17, 201935.9135.9135.9135.9135.91-
Jun 14, 201936.2536.2536.2536.2536.25-
Jun 13, 201936.0836.0836.0836.0836.08-
Jun 12, 201935.6335.6335.6335.6335.63-
Jun 11, 201936.5836.5836.5836.5836.58-
Jun 10, 201936.7736.7736.7736.7736.77-
Jun 07, 201936.3736.3736.3736.3736.37-
Jun 06, 201935.1235.1235.1235.1235.12-
Jun 05, 201935.0135.0135.0135.0135.01-
Jun 04, 201936.1336.1336.1336.1336.13-
Jun 03, 201935.9435.9435.9435.9435.94-
May 31, 201937.1837.1837.1837.1837.18-
May 30, 201938.6338.6338.6338.6338.63-
May 29, 201939.2839.2839.2839.2839.28-
May 28, 201939.7839.7839.7839.7839.78-
May 24, 201938.7838.7838.7838.7838.78-
May 23, 201938.8538.8538.8538.8538.85-
May 22, 201940.9240.9240.9240.9240.92-
May 21, 201941.6741.6741.6741.6741.67-
May 20, 201941.9041.9041.9041.9041.90-
May 17, 201941.8341.8341.8341.8341.83-
May 16, 201942.2142.2142.2142.2142.21-
May 15, 201941.6341.6341.6341.6341.63-
May 14, 201941.1841.1841.1841.1841.18-
May 13, 201940.9940.9940.9940.9940.99-
May 10, 201940.8340.8340.8340.8340.83-
May 09, 201940.4040.4040.4040.4040.40-
May 08, 201940.9640.9640.9640.9640.96-
May 07, 201940.6340.6340.6340.6340.63-
May 03, 201941.3141.3141.3141.3141.31-
May 02, 201940.6940.6940.6940.6940.69-
May 01, 201941.6841.6841.6841.6841.68-
Apr 30, 201942.0642.0642.0642.0642.06-
Apr 29, 201941.6641.6641.6641.6641.66-
Apr 26, 201941.4241.4241.4241.4241.42-
Apr 25, 201943.1743.1743.1743.1743.17-
Apr 24, 201942.9942.9942.9942.9942.99-
Apr 23, 201943.0943.0943.0943.0943.09-
Apr 18, 201941.7841.7841.7841.7841.78-
Apr 17, 201941.7641.7641.7641.7641.76-
Apr 16, 201941.5841.5841.5841.5841.58-
Apr 15, 201941.5341.5341.5341.5341.53-
Apr 12, 201941.7641.7641.7641.7641.76-
Apr 11, 201941.6041.6041.6041.6041.60-
Apr 10, 201941.5941.5941.5941.5941.59-
Apr 09, 201941.2441.2441.2441.2441.24-
Apr 08, 201941.3141.3141.3141.3141.31-
Apr 05, 201940.7440.7440.7440.7440.74-
Apr 04, 201940.7240.7240.7240.7240.72-
Apr 03, 201940.3340.3340.3340.3340.33-
Apr 02, 201940.5440.5440.5440.5440.54-
Apr 01, 201940.2240.2240.2240.2240.22-
Mar 29, 201939.6039.6039.6039.6039.60-
Mar 28, 201939.0239.0239.0239.0239.02-
Mar 27, 201939.4639.4639.4639.4639.46-
Mar 26, 201939.5339.5339.5339.5339.53-
Mar 25, 201939.2739.2739.2739.2739.27-
Mar 22, 201938.8838.8838.8838.8838.88-
Mar 21, 201939.9039.9039.9039.9039.90-
Mar 20, 201939.9739.9739.9739.9739.97-
Mar 19, 201939.5839.5839.5839.5839.58-
Mar 18, 201939.5639.5639.5639.5639.56-
Mar 15, 201939.4039.4039.4039.2639.26133
Mar 14, 201939.5739.5739.5739.5739.57-
Mar 13, 201939.5439.5439.5439.5439.54-
Mar 12, 201939.2039.2039.2039.2039.20-
Mar 11, 201939.0239.0239.0239.0239.02-
Mar 08, 201938.2038.2038.2038.2038.20-
Mar 07, 201938.8838.8838.8838.8838.88-
Mar 06, 201938.7538.7538.7538.7538.75-
Mar 05, 201938.9438.9438.9438.9438.94-
Mar 04, 201938.9738.9738.9738.9738.97-
Mar 01, 201938.5538.5538.5538.5538.55-
Feb 28, 201939.1939.1939.1939.1939.19-
Feb 27, 201939.3539.3539.3539.3539.35-
Feb 26, 201938.6338.6338.6338.6338.63-
Feb 25, 201938.3038.3038.3038.3038.30-
Feb 22, 201939.5639.5639.5639.5639.56-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...