NICK.L - ETFS Nickel ETC

LSE - LSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201911.3511.5511.3311.4911.494,756
Jun 17, 201911.5211.4311.4311.3011.3038
Jun 14, 201911.4311.4311.4311.4411.4443,449
Jun 13, 201911.4411.4411.3511.3711.378,467
Jun 12, 201911.4111.4111.4111.4111.41-
Jun 11, 201911.3911.4911.3911.4611.46419
Jun 10, 201911.1611.1611.1611.2211.221,000
Jun 07, 201911.2311.2311.2211.1711.1712,264
Jun 06, 201911.2511.2511.2511.1811.181
Jun 05, 201911.3811.3811.3811.3011.301,850
Jun 04, 201911.3611.3611.3611.3811.381,070
Jun 03, 201911.4711.5011.4711.4111.4171
May 31, 201911.6111.6111.5611.6211.62275
May 30, 201911.4811.4811.4811.6811.686
May 29, 201911.6611.6611.6611.5711.57100
May 28, 201911.6611.6611.6611.6611.66-
May 24, 201911.8511.8511.8511.9111.91550
May 23, 201911.3311.3811.3311.4011.407,333
May 22, 201911.4411.4411.4411.5111.51200
May 21, 201911.6111.6111.6111.6111.61-
May 20, 201911.5311.5711.5311.5711.57106
May 17, 201911.6611.6611.6611.5611.562,807
May 16, 201911.8111.8211.7511.7311.736,980
May 15, 201911.5711.5711.5711.6611.66938
May 14, 201911.4511.4511.4511.4811.4810,000
May 13, 201911.4511.4511.3111.3111.3138,445
May 10, 201911.5011.5411.3911.4811.4820,306
May 09, 201911.3311.4011.2411.3111.3139,329
May 08, 201911.6511.6511.6511.5111.5150
May 07, 201911.7311.7311.6811.5711.571,715
May 03, 201911.6911.9711.6711.8011.807,309
May 02, 201911.6811.7911.6811.7111.714,872
May 01, 201911.6911.7311.6911.7311.73119,100
Apr 30, 201911.9311.9811.9311.7811.782,950
Apr 29, 201912.0412.0412.0411.9711.973,340
Apr 26, 201911.8411.8411.8411.9811.982,255
Apr 25, 201911.9011.9011.8211.8811.889,600
Apr 24, 201911.9311.9711.9011.9611.963,210
Apr 23, 201912.1412.1411.9411.9611.963,340
Apr 18, 201912.2112.2112.1312.2012.204,153
Apr 17, 201912.6012.6012.4512.4612.468,163
Apr 16, 201912.6012.6012.6012.4912.493,094
Apr 15, 201912.4612.5012.4612.4012.401,600
Apr 12, 201912.5912.5912.5612.5012.502,107
Apr 11, 201912.4312.4312.4312.4312.43943
Apr 10, 201912.7612.7612.7612.7612.76-
Apr 09, 201912.7412.7412.7412.7412.74-
Apr 08, 201912.7212.7212.7012.7312.732,867
Apr 05, 201912.7512.7512.6712.6412.641,500
Apr 04, 201912.6112.6112.4712.5612.564,994
Apr 03, 201912.8912.8912.8912.8712.87346
Apr 02, 201912.5012.5012.4012.6112.615,300
Apr 01, 201912.8312.8312.7512.6912.695,944
Mar 29, 201912.6812.6812.6112.6412.64713
Mar 28, 201912.3912.3912.3912.3912.39-
Mar 27, 201912.6312.6312.5512.5112.512,200
Mar 26, 201912.4612.4612.3212.6112.611,051
Mar 25, 201912.3812.4112.3012.4412.448,235
Mar 22, 201912.5012.5012.5012.4812.485,353
Mar 21, 201912.7912.8012.6412.4312.432,378
Mar 20, 201912.7412.8212.7412.8012.801,250
Mar 19, 201912.7712.7712.6812.7612.763,150
Mar 18, 201912.5412.5412.4112.5212.525,164
Mar 15, 201912.4012.4012.4012.4712.471,000
Mar 14, 201912.5712.5712.3112.3812.384,312
Mar 13, 201912.5612.6912.5612.7012.701,000
Mar 12, 201912.7912.7912.7912.7412.74185
Mar 11, 201912.5612.5612.4312.4712.472,063
Mar 08, 201912.5312.5312.5312.6512.652,350
Mar 07, 201912.8912.9812.5712.6812.683,158
Mar 06, 201913.2113.2613.2113.0913.0910,232
Mar 05, 201913.0013.1513.0013.1913.196,305
Mar 04, 201912.8012.8512.6812.7412.7455,972
Mar 01, 201912.7912.8012.7912.6612.666,405
Feb 28, 201912.6012.6512.5312.6312.6318,531
Feb 27, 201912.4312.7912.4312.5612.564,996
Feb 26, 201912.4712.5012.3612.5012.506,169
Feb 25, 201912.5412.5412.3612.4712.473,153
Feb 22, 201912.5312.6112.5312.5712.571,268
Feb 21, 201912.5612.5612.3912.4112.411,700
Feb 20, 201912.3212.4912.3212.4412.4431,752
Feb 19, 201911.9512.2211.9012.1212.124,928
Feb 18, 201911.9312.1111.9312.0312.031,648
Feb 15, 201911.8411.8411.7711.9211.92288
Feb 14, 201912.0512.0511.7211.7311.734,627
Feb 13, 201911.8711.9011.8711.9011.905,591
Feb 12, 201911.9411.9711.8111.8511.8510,456
Feb 11, 201912.0712.0811.9012.0112.0117,024
Feb 08, 201912.3712.3712.0212.1312.1312,850
Feb 07, 201912.4612.5212.4612.5412.548,666
Feb 06, 201912.6812.8512.4512.4812.4820,702
Feb 05, 201912.7612.7612.3812.4912.4935,658
Feb 04, 201912.2212.7312.2212.6912.6956,622
Feb 01, 201912.0512.1612.0312.1412.144,941
Jan 31, 201912.0112.0211.9912.0012.0011,820
Jan 30, 201911.9012.0011.9011.8811.88115,257
Jan 29, 201911.5711.7511.5711.7311.7310,933
Jan 28, 201911.4611.4611.4611.4611.46-
Jan 25, 201911.3811.4611.3811.5411.545,700
Jan 24, 201911.2211.3211.1811.3411.34551
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...