GBNO.L - ETFS Long NOK Short GBP

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20194,256.504,256.504,256.504,256.504,256.50-
Jun 20, 20194,240.004,240.004,240.004,240.004,240.00-
Jun 19, 20194,185.504,185.504,185.504,185.504,185.50-
Jun 18, 20194,211.004,211.004,211.004,211.004,211.00-
Jun 17, 20194,210.004,210.004,210.004,219.004,219.00100
Jun 14, 20194,206.004,206.004,206.004,206.004,206.00-
Jun 13, 20194,196.504,196.504,196.504,196.504,196.50-
Jun 12, 20194,204.504,204.504,204.504,204.504,204.50-
Jun 11, 20194,206.004,206.004,206.004,206.004,206.00-
Jun 10, 20194,209.504,209.504,209.504,209.504,209.50-
Jun 07, 20194,203.004,203.004,203.004,203.004,203.00-
Jun 06, 20194,179.504,179.504,179.504,179.504,179.50-
Jun 05, 20194,166.504,166.504,166.504,166.504,166.50-
Jun 04, 20194,182.004,182.004,182.004,182.004,182.00-
Jun 03, 20194,192.504,192.504,192.504,192.504,192.50-
May 31, 20194,180.504,180.504,180.504,180.504,180.50-
May 30, 20194,183.004,183.004,183.004,183.004,183.00-
May 29, 20194,171.504,171.504,171.504,171.504,171.50-
May 28, 20194,190.504,190.504,190.504,190.504,190.50-
May 24, 20194,185.004,185.004,185.004,185.004,185.00-
May 23, 20194,170.004,170.004,170.004,169.004,169.00278
May 22, 20194,168.004,168.004,168.004,168.004,168.00-
May 21, 20194,127.504,127.504,127.504,127.504,127.50-
May 20, 20194,132.004,132.004,132.004,132.004,132.00-
May 17, 20194,132.504,132.504,132.504,132.504,132.50-
May 16, 20194,135.504,135.504,135.504,135.504,135.50-
May 15, 20194,115.504,115.504,115.504,115.504,115.50-
May 14, 20194,096.504,096.504,096.504,096.504,096.50-
May 13, 20194,071.504,071.504,071.504,071.504,071.50-
May 10, 20194,063.004,063.004,063.004,063.004,063.00-
May 09, 20194,040.504,040.504,040.504,040.504,040.50-
May 08, 20194,057.004,057.004,057.004,057.004,057.00-
May 07, 20194,049.004,049.004,049.004,049.004,049.00-
May 03, 20194,037.004,037.004,037.004,037.004,037.00-
May 02, 20194,047.004,047.004,047.004,047.004,047.00-
May 01, 20194,086.004,086.004,086.004,086.004,086.00-
Apr 30, 20194,100.504,100.504,100.504,100.504,100.50-
Apr 29, 20194,119.504,119.504,119.504,119.504,119.50-
Apr 26, 20194,124.004,124.004,124.004,124.004,124.00-
Apr 25, 20194,130.004,130.004,130.004,130.004,130.00-
Apr 24, 20194,147.004,147.004,147.004,147.004,147.00-
Apr 23, 20194,174.504,174.504,174.504,174.504,174.50-
Apr 18, 20194,174.004,174.004,174.004,174.004,174.00-
Apr 17, 20194,172.004,172.004,172.004,172.004,172.00-
Apr 16, 20194,175.504,175.504,175.504,175.504,175.50-
Apr 15, 20194,148.004,148.004,148.004,148.004,148.00-
Apr 12, 20194,151.504,151.504,151.504,151.504,151.50-
Apr 11, 20194,145.004,145.004,145.004,145.004,145.00-
Apr 10, 20194,153.004,153.004,153.004,153.004,153.00-
Apr 09, 20194,136.004,136.004,136.004,143.004,143.00162
Apr 08, 20194,143.504,143.504,143.504,143.504,143.50-
Apr 05, 20194,121.004,121.004,121.004,121.004,121.00-
Apr 04, 20194,118.504,118.504,118.504,118.504,118.50-
Apr 03, 20194,105.004,105.004,105.004,105.004,105.00-
Apr 02, 20194,111.504,111.504,111.504,111.504,111.50-
Apr 01, 20194,102.504,102.504,102.504,102.504,102.50-
Mar 29, 20194,121.004,121.004,121.004,121.004,121.00-
Mar 28, 20194,055.004,055.004,055.004,086.504,086.50129
Mar 27, 20194,051.504,051.504,051.504,051.504,051.50-
Mar 26, 20194,101.504,101.504,101.504,101.504,101.50-
Mar 25, 20194,110.504,110.504,110.504,110.504,110.50-
Mar 22, 20194,085.004,085.004,085.004,085.004,085.00-
Mar 21, 20194,181.004,181.004,181.004,181.004,181.00-
Mar 20, 20194,101.504,101.504,101.504,101.504,101.50-
Mar 19, 20194,085.004,085.004,085.004,086.004,086.00407
Mar 18, 20194,082.504,082.504,082.504,082.504,082.50-
Mar 15, 20194,071.504,071.504,071.504,071.504,071.50-
Mar 14, 20194,056.504,056.504,056.504,056.504,056.50-
Mar 13, 20194,073.004,073.004,073.004,073.004,073.00-
Mar 12, 20194,093.504,093.504,093.504,093.504,093.50-
Mar 11, 20194,100.004,100.004,100.004,061.004,061.0067
Mar 08, 20194,049.004,049.004,049.004,049.004,049.00-
Mar 07, 20194,036.004,036.004,036.004,036.004,036.00-
Mar 06, 20194,060.504,060.504,060.504,060.504,060.50-
Mar 05, 20194,059.004,059.004,059.004,059.004,059.00-
Mar 04, 20194,048.004,048.004,048.004,054.504,054.50105
Mar 01, 20194,080.504,080.504,080.504,080.504,080.50-
Feb 28, 20194,069.504,069.504,069.504,069.504,069.50-
Feb 27, 20194,067.504,067.504,067.504,067.504,067.50-
Feb 26, 20194,063.004,063.004,063.004,063.004,063.00-
Feb 25, 20194,112.004,112.004,112.004,112.004,112.00-
Feb 22, 20194,116.004,116.004,116.004,116.004,116.00-
Feb 21, 20194,107.004,107.004,107.004,107.004,107.00-
Feb 20, 20194,125.004,125.004,125.004,125.004,125.00-
Feb 19, 20194,129.504,129.504,129.504,129.504,129.50-
Feb 18, 20194,154.504,154.504,154.504,154.504,154.50-
Feb 15, 20194,159.504,159.504,159.504,159.504,159.50-
Feb 14, 20194,176.004,176.004,176.004,176.004,176.00-
Feb 13, 20194,148.004,148.004,148.004,156.504,156.50113
Feb 12, 20194,142.004,142.004,142.004,144.504,144.50412
Feb 11, 20194,124.504,124.504,124.504,124.504,124.50-
Feb 08, 20194,143.504,143.504,143.504,143.504,143.50-
Feb 07, 20194,159.004,159.004,159.004,159.004,159.00-
Feb 06, 20194,189.004,189.004,189.004,189.004,189.00-
Feb 05, 20194,216.004,216.004,216.004,216.004,216.00-
Feb 04, 20194,180.004,180.004,180.004,178.504,178.50203
Feb 01, 20194,195.004,195.004,195.004,195.004,195.00-
Jan 31, 20194,193.004,193.004,193.004,175.004,175.0050
Jan 30, 20194,174.004,174.004,174.004,174.004,174.00-
Jan 29, 20194,140.004,140.004,140.004,140.004,140.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...