LALU.L - ETFS 2x Daily Long Aluminium ETC

LSE - LSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20192.13702.13702.13702.13702.1370-
Sep 19, 20192.14402.14402.14402.14402.1440-
Sep 18, 20192.09502.09502.09502.09502.0950-
Sep 17, 20192.09752.09752.09752.09752.0975-
Sep 16, 20192.12802.12802.12802.12802.1280-
Sep 13, 20192.15102.15102.15102.15102.1510-
Sep 12, 20192.14902.14902.14902.15002.150026,503
Sep 11, 20192.19202.19202.19202.21052.21053,508
Sep 10, 20192.17302.17302.17302.17302.1730-
Sep 09, 20192.13302.13302.13302.13302.1330-
Sep 06, 20192.10702.10702.10702.10702.1070-
Sep 05, 20192.09302.09302.09302.09302.0930-
Sep 04, 20192.08502.08502.08502.08302.08303,000
Sep 03, 20191.99901.99901.99902.01252.0125400
Sep 02, 20192.02002.02002.02002.02002.0200-
Aug 30, 20192.00802.00802.00802.00802.0080-
Aug 29, 20192.01552.01552.01552.01552.0155-
Aug 28, 20192.03352.03352.03352.03352.0335-
Aug 27, 20192.07302.07302.07302.07302.0730-
Aug 23, 20192.07852.07852.07852.07852.0785-
Aug 22, 2019------
Aug 21, 20192.09802.09802.09802.10352.10351,306
Aug 20, 20192.09602.09602.09602.09602.0960-
Aug 19, 20192.12002.12002.12002.12002.1200-
Aug 16, 20192.14152.14152.14152.14152.1415-
Aug 15, 20192.09602.09602.09602.09602.0960-
Aug 14, 20192.09152.09152.09152.09152.0915-
Aug 13, 20192.11252.11252.11252.11252.1125-
Aug 12, 20192.07152.07152.07152.07152.0715-
Aug 09, 20192.10202.10202.10202.10202.1020-
Aug 08, 20192.09702.09702.09702.09702.0970-
Aug 07, 20192.07002.07002.07002.03452.03453,486
Aug 06, 20192.06752.06752.06752.06752.0675-
Aug 05, 20192.06552.06552.06552.06552.0655-
Aug 02, 2019------
Aug 01, 20192.12252.12252.12252.12252.1225-
Jul 31, 20192.15852.15852.15852.15852.1585-
Jul 30, 20192.17452.17452.17452.17452.1745-
Jul 29, 20192.18252.18252.18252.18252.1825-
Jul 26, 20192.15352.15352.15352.15352.1535-
Jul 25, 20192.21502.21502.21502.23052.23052,200
Jul 24, 20192.23902.23902.23902.23902.2390-
Jul 23, 20192.29822.29822.29822.22402.224029,341
Jul 22, 20192.28802.28802.28802.21552.21552,222
Jul 19, 20192.33002.33002.33002.33002.3300-
Jul 18, 20192.31502.31502.31502.31502.3150-
Jul 17, 20192.28352.28352.28352.28352.2835-
Jul 16, 20192.30752.30752.30752.30752.3075-
Jul 15, 20192.26502.26502.26502.26502.2650-
Jul 12, 20192.22802.22802.22802.22802.2280-
Jul 11, 20192.24102.24102.24102.24102.2410-
Jul 10, 20192.26002.26002.26002.31352.3135616
Jul 09, 20192.19202.19202.19202.19202.1920-
Jul 08, 20192.19502.19502.19502.19502.1950-
Jul 05, 20192.19652.19652.19652.19652.1965-
Jul 04, 20192.18802.18802.18802.18802.1880-
Jul 03, 20192.15102.15102.15102.15752.1575200
Jul 02, 20192.12702.12702.12702.12702.1270-
Jul 01, 20192.16852.16852.16852.16852.1685-
Jun 28, 20192.21152.21152.21152.21152.2115-
Jun 27, 20192.16152.16152.16152.16152.1615-
Jun 26, 20192.23802.23802.23802.25252.25251,000
Jun 25, 20192.22302.22302.22302.22302.2230-
Jun 24, 20192.16152.16152.16152.16152.1615-
Jun 21, 20192.14202.14202.14202.14202.1420-
Jun 20, 20192.17002.17002.17002.15902.15902,128
Jun 19, 20192.15652.15652.15652.15652.1565-
Jun 18, 20192.13352.13352.13352.13352.1335-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...