FCRU.L - ETFS Longer Dated Crude Oil ETC

LSE - LSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201930.5830.5830.5830.9930.99356
Jun 14, 201930.5830.5830.5830.9930.99356
Jun 13, 201930.9330.9330.9330.9330.93-
Jun 12, 201930.4430.4430.4430.4430.44-
Jun 11, 201931.4531.4531.4531.4531.45-
Jun 10, 201931.5331.5331.5331.5331.53-
Jun 07, 201931.2031.2031.2031.2031.20-
Jun 06, 201930.3430.3430.3430.1630.1660
Jun 05, 201930.9330.9330.7030.0530.05455
Jun 04, 201931.2231.2231.2231.2231.22-
Jun 03, 201931.0731.0731.0731.0731.07-
May 31, 201932.1932.1932.1932.1932.19-
May 30, 201933.5133.5133.5133.5133.51-
May 29, 201933.6933.6933.6933.6933.69-
May 28, 201934.2734.3734.2734.3134.31494
May 24, 201933.6033.6033.6033.6033.60-
May 23, 201933.7633.7633.7633.7633.76-
May 22, 201935.8735.8735.8735.7435.74173
May 21, 201936.5436.5436.5436.5436.54-
May 20, 201936.6636.6636.6636.6636.66-
May 17, 201936.6736.6736.6736.6736.67-
May 16, 201936.8936.8936.8936.8936.89-
May 15, 201935.8235.8235.8236.3236.3277
May 14, 201936.0136.0136.0136.0136.01-
May 13, 201935.9035.9035.9035.9035.90-
May 10, 201935.8835.8835.8835.8835.88-
May 09, 201935.4735.4735.4735.4735.47-
May 08, 201936.0036.0036.0036.0036.00-
May 07, 201935.7735.7735.7735.5135.51200
May 03, 201936.0636.0636.0636.0636.06-
May 02, 201935.4235.4235.4235.4235.42-
May 01, 201936.5136.5136.5136.5136.51-
Apr 30, 201936.8936.8936.8936.8936.89-
Apr 29, 201936.4236.4236.4236.4236.42-
Apr 26, 201936.2936.2936.2936.2936.29-
Apr 25, 201937.8937.8937.8937.8937.89-
Apr 24, 201937.8137.8137.8137.8137.81-
Apr 23, 201937.9737.9737.9737.9737.97-
Apr 18, 201936.8336.8336.8336.8336.83-
Apr 17, 201936.9936.9936.9936.9936.99-
Apr 16, 201936.7636.7636.7636.7636.76-
Apr 15, 201936.4336.4836.3936.5636.56912
Apr 12, 201937.0337.0337.0337.0337.03-
Apr 11, 201936.7636.7636.7636.7636.76-
Apr 10, 201936.8836.8836.8836.8836.88-
Apr 09, 201936.8336.8336.8336.6736.6729
Apr 08, 201936.6736.6736.6736.6736.67-
Apr 05, 201936.1536.1536.1536.1536.15-
Apr 04, 201936.1336.1336.1336.1336.13-
Apr 03, 201935.8135.8135.8135.8135.81-
Apr 02, 201935.9735.9735.9735.9735.97-
Apr 01, 201935.4435.4435.4435.4435.44-
Mar 29, 201934.9134.9134.9134.9134.91-
Mar 28, 201934.3134.3134.3134.3134.31-
Mar 27, 201934.6934.6934.6934.6934.69-
Mar 26, 201934.6634.6634.6634.8234.827
Mar 25, 201934.5134.5134.5134.5134.51-
Mar 22, 201934.2234.2234.2234.2234.22-
Mar 21, 201935.0435.0435.0435.0435.04-
Mar 20, 201935.1035.1035.1035.1035.10-
Mar 19, 201934.7234.7234.7234.7234.72-
Mar 18, 201934.7634.7634.7634.7634.76-
Mar 15, 201934.4634.4634.4634.4634.46-
Mar 14, 201934.5134.5134.5134.5134.51-
Mar 13, 201934.2234.2234.2234.2234.22-
Mar 12, 201933.8233.8233.8233.8233.82-
Mar 11, 201933.6133.6133.6133.6133.61-
Mar 08, 201932.8732.8732.8732.8732.87-
Mar 07, 201933.6033.6033.6033.6033.60-
Mar 06, 201933.3533.3533.3533.3533.35-
Mar 05, 201933.7233.7233.7233.7233.72-
Mar 04, 201933.7333.7333.7333.7333.73-
Mar 01, 201934.1434.1434.1433.5133.51397
Feb 28, 201934.0234.0234.0234.0234.02-
Feb 27, 201934.1334.1334.1334.1334.13-
Feb 26, 201933.3133.3133.3133.3133.31-
Feb 25, 201933.0133.0133.0133.0133.01-
Feb 22, 201934.1934.1934.1934.1934.19-
Feb 21, 201934.0334.0334.0334.0334.03-
Feb 20, 201934.1334.1334.1334.1334.13-
Feb 19, 201933.5333.5333.5333.5333.53-
Feb 18, 201933.7533.7533.7533.7533.75-
Feb 15, 201933.3933.3933.3933.3933.39-
Feb 14, 201932.7532.7532.7532.5632.5670
Feb 13, 201932.6332.6332.6332.6332.63-
Feb 12, 201932.0632.0632.0632.0632.06-
Feb 11, 201931.0131.0131.0131.1731.1720
Feb 08, 201931.6131.6131.6131.6131.61-
Feb 07, 201931.5131.5131.5131.5131.51-
Feb 06, 201932.4632.4632.4632.4632.46-
Feb 05, 201932.2432.2432.2432.2432.24-
Feb 04, 201932.3832.3832.3832.3832.38-
Feb 01, 201931.8131.8131.8132.5232.52218
Jan 31, 201932.6532.6532.6532.6532.65-
Jan 30, 201932.2832.2832.2832.2832.28-
Jan 29, 201931.7831.7831.7831.7831.78-
Jan 28, 201930.7630.7630.7630.7630.76-
Jan 25, 201931.8231.8231.8231.8231.82-
Jan 24, 201931.1431.1431.1431.4631.4627
Jan 23, 201931.6531.6531.5531.4031.40280
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...