LALU.L - ETFS 2x Daily Long Aluminium ETC

LSE - LSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20192.09252.09252.09252.09252.0925-
Jun 14, 20192.10752.10752.10752.10752.1075-
Jun 13, 20192.15752.15752.15752.15752.1575-
Jun 12, 20192.16552.16552.16552.16552.1655-
Jun 11, 20192.15502.15502.15502.15502.1550-
Jun 10, 20192.10002.10002.10002.12852.12858,800
Jun 07, 20192.10102.10102.10102.10102.1010-
Jun 06, 20192.15902.15902.15902.15902.1590-
Jun 05, 20192.14002.14002.14002.14002.1400-
Jun 04, 20192.17552.17552.17552.17552.1755-
Jun 03, 20192.13102.13102.13102.13102.1310-
May 31, 20192.21252.21252.21252.21252.2125-
May 30, 20192.17452.17452.17452.17452.1745-
May 29, 20192.20702.20702.20702.20702.2070-
May 28, 20192.22002.22002.22002.23052.23058,800
May 24, 20192.20602.20602.20602.20602.2060-
May 23, 20192.18752.18752.18752.18752.1875-
May 22, 20192.20002.20002.20002.16702.16708,800
May 21, 20192.20352.20352.20352.20352.2035-
May 20, 20192.25002.25002.25002.24852.24858,515
May 17, 20192.33152.33152.33152.33152.3315-
May 16, 20192.35102.35102.35102.39402.39401,249
May 15, 20192.34752.34752.34752.34752.3475-
May 14, 20192.33102.33102.33102.33102.3310-
May 13, 20192.24352.24352.24352.24352.2435-
May 10, 20192.22202.22202.22202.22202.2220-
May 09, 20192.23202.23202.23202.22152.22151,000
May 08, 20192.22702.22702.22702.22702.2270-
May 07, 20192.25052.25052.25052.25052.2505-
May 03, 20192.23902.23902.23902.23902.2390-
May 02, 20192.28902.28902.28902.28902.2890-
May 01, 20192.22802.22802.22802.22802.2280-
Apr 30, 20192.22352.22352.22352.22352.2235-
Apr 29, 20192.32302.32302.32302.32302.3230-
Apr 26, 20192.33602.33602.33602.33602.3360-
Apr 25, 20192.38502.38502.38502.38502.3850-
Apr 24, 20192.41102.41102.41102.41102.4110-
Apr 23, 20192.42202.42202.42202.42202.4220-
Apr 18, 20192.40752.40752.40752.40752.4075-
Apr 17, 20192.39702.39702.39702.39702.3970-
Apr 16, 20192.37652.37652.37652.37652.3765-
Apr 15, 20192.39402.39402.39402.39402.3940-
Apr 12, 20192.38152.38152.38152.38152.3815-
Apr 11, 20192.39002.39002.39002.39002.3900-
Apr 10, 20192.42002.42002.42002.42002.4200-
Apr 09, 20192.44402.44402.44402.44402.4440-
Apr 08, 20192.43752.43752.43752.43752.4375-
Apr 05, 20192.48002.48002.48002.47352.473520,000
Apr 04, 20192.49002.49002.49002.49552.49551,984
Apr 03, 20192.48502.48502.48502.48502.4850-
Apr 02, 20192.26692.26692.26692.47852.47856,103
Apr 01, 20192.61502.61502.61502.54102.54101,612
Mar 29, 20192.59902.59902.59902.59902.5990-
Mar 28, 20192.54302.54302.54302.54302.5430-
Mar 27, 20192.57702.57702.57702.57702.5770-
Mar 26, 20192.45402.45402.45402.49452.49452,404
Mar 25, 20192.49352.49352.49352.49352.4935-
Mar 22, 20192.52652.52652.52652.52652.5265-
Mar 21, 20192.54352.54352.54352.54352.5435-
Mar 20, 20192.66202.66202.66202.66952.669520,019
Mar 19, 20192.65802.65802.65802.65802.6580-
Mar 18, 20192.58152.58152.58152.58152.5815-
Mar 15, 20192.52302.52302.52302.52302.5230-
Mar 14, 20192.55152.55152.55152.55152.5515-
Mar 13, 20192.55602.55602.55602.55602.5560-
Mar 12, 20192.47302.47302.47302.47302.4730-
Mar 11, 20192.42002.42002.42002.42002.4200-
Mar 08, 20192.47502.47502.47502.47502.4750-
Mar 07, 20192.43852.43852.43852.43852.4385-
Mar 06, 20192.44502.44502.44502.44502.4450-
Mar 05, 20192.49752.49752.49752.49752.4975-
Mar 04, 20192.46202.46202.46202.46202.4620-
Mar 01, 20192.59102.59102.59102.59102.5910-
Feb 28, 20192.59352.59352.59352.59352.5935-
Feb 27, 20192.62552.62552.62552.62552.6255-
Feb 26, 20192.56902.56902.56902.57902.579017,467
Feb 25, 20192.58102.58102.58102.58102.5810-
Feb 22, 20192.62602.62602.62602.62602.6260-
Feb 21, 20192.57552.57552.57552.57552.5755-
Feb 20, 20192.47502.47502.47502.47502.4750-
Feb 19, 20192.45352.45352.45352.45352.4535-
Feb 18, 20192.44652.44652.44652.44652.4465-
Feb 15, 20192.46602.46602.46602.46602.4660-
Feb 14, 20192.43302.43302.43302.42702.42708,302
Feb 13, 20192.48802.48802.48802.48802.4880-
Feb 12, 20192.49002.49002.49002.49002.4900-
Feb 11, 20192.51502.51502.51502.51502.5150-
Feb 08, 20192.53702.53702.53702.53702.5370-
Feb 07, 20192.54802.54802.54802.58302.583015,591
Feb 06, 20192.60702.60702.60702.60702.6070-
Feb 05, 20192.65202.65202.65202.63752.637518,943
Feb 04, 20192.58902.58902.58902.58902.5890-
Feb 01, 20192.55102.55102.55002.54202.542024,043
Jan 31, 20192.62702.62702.62702.64852.648513,364
Jan 30, 20192.58402.58402.58402.58402.5840-
Jan 29, 20192.56902.56902.56902.56902.5690-
Jan 28, 20192.51602.51602.51602.51602.5160-
Jan 25, 20192.63052.63052.63052.63052.6305-
Jan 24, 20192.58652.58652.58652.58652.5865-
Jan 23, 20192.62002.62002.62002.62002.62007,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...