FCRU.L - ETFS Longer Dated Crude Oil ETC

LSE - LSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201933.8533.8533.8533.8533.85-
Sep 19, 201933.6533.6533.6533.6533.65-
Sep 18, 201933.4633.4633.4633.4633.46-
Sep 17, 201933.8833.8833.8833.8833.88-
Sep 16, 201934.7134.7134.7134.7134.71-
Sep 13, 201931.9231.9231.9231.9231.92-
Sep 12, 201931.9131.9131.9131.9131.91-
Sep 11, 201933.0533.0533.0533.0533.05-
Sep 10, 201933.8733.8733.8733.8733.87-
Sep 09, 201932.9032.9032.9033.5433.5472
Sep 06, 201932.3432.3432.3432.3432.34-
Sep 05, 201933.1733.1733.1733.1733.17-
Sep 04, 201932.3632.3632.3632.3632.36-
Sep 03, 201931.4031.4031.4030.8430.84189
Sep 02, 201931.3631.3631.3631.3631.36-
Aug 30, 201931.5831.5831.5831.5831.58-
Aug 29, 201932.4532.4532.4532.4932.49285
Aug 28, 201932.4032.4032.4032.4032.40-
Aug 27, 201931.1331.1331.1331.1331.13-
Aug 23, 201931.1731.1731.1731.1731.17-
Aug 22, 2019------
Aug 21, 201932.4232.4232.4232.4232.42-
Aug 20, 201931.9131.9131.9131.9131.91-
Aug 19, 201931.8531.8531.8531.8531.85-
Aug 16, 201931.3631.3631.3631.3631.36-
Aug 15, 201931.4031.4031.4031.4031.40-
Aug 14, 201931.4231.4231.4231.4231.42-
Aug 13, 201932.7632.7632.7632.7632.76-
Aug 12, 201931.2931.2931.2931.2931.29-
Aug 09, 201931.2031.2031.2031.2031.20-
Aug 08, 201930.4030.4030.4030.4730.47210
Aug 07, 201929.6429.6429.6429.6429.64-
Aug 06, 201932.5232.5231.9731.6731.67582
Aug 05, 201932.0632.0632.0631.9531.95268
Aug 02, 2019------
Aug 01, 201933.2133.2133.2133.2133.21-
Jul 31, 201934.2934.2934.2934.0134.01154
Jul 30, 201933.4233.4233.4233.4233.42-
Jul 29, 201933.1033.1033.1033.1033.10-
Jul 26, 201932.8132.8132.8132.8132.81-
Jul 25, 201933.1333.1333.1333.1333.13-
Jul 24, 201933.4433.4433.4433.4433.44-
Jul 23, 201932.8832.8832.8832.8832.88-
Jul 22, 201932.8332.8332.8332.8332.83-
Jul 19, 201932.9932.9932.9932.4532.4520
Jul 18, 201932.2132.2132.2132.2132.21-
Jul 17, 201933.3533.3533.3533.3533.35-
Jul 16, 201934.4534.4534.4534.6634.66170
Jul 15, 201934.9234.9234.9234.9234.92-
Jul 12, 201935.0135.0135.0135.0135.01-
Jul 11, 201935.1735.1735.1735.1735.17-
Jul 10, 201934.6034.6034.6034.6034.60-
Jul 09, 201933.5833.5833.5833.5833.58-
Jul 08, 201933.7433.7433.7433.7433.74-
Jul 05, 201933.2933.2933.2933.2933.29-
Jul 04, 201933.2333.2333.2333.1333.13170
Jul 03, 201932.9332.9332.9332.9332.93-
Jul 02, 201933.0533.0533.0533.0533.05-
Jul 01, 201934.1334.1334.1334.1334.13-
Jun 28, 201934.4134.4134.4134.4134.41-
Jun 27, 201934.3534.3534.3534.3534.35-
Jun 26, 201934.4334.4334.4334.4334.43-
Jun 25, 201933.6833.6833.6833.6833.68-
Jun 24, 201933.0533.0533.0533.0533.05-
Jun 21, 201933.3633.3633.3633.3633.36-
Jun 20, 201932.9432.9432.9432.9432.94-
Jun 19, 201931.2831.2831.2831.3331.3388
Jun 18, 201931.5831.5831.5831.5831.58-
Jun 17, 201930.6530.6530.6530.6830.68141
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...