PAGR.L - ETFS GBP Daily Hedged Agriculture DJ-UBS PDSM ETC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2019430.40430.40430.40432.50432.504,067
Aug 21, 2019430.40430.40430.40430.00430.004,067
Aug 20, 2019429.20429.20429.20429.20429.20-
Aug 19, 2019433.20433.20433.20433.20433.20-
Aug 16, 2019435.25435.25435.25435.25435.25-
Aug 15, 2019434.70434.70434.70434.70434.70-
Aug 14, 2019437.95437.95437.95437.95437.95-
Aug 13, 2019441.25441.25441.25441.25441.25-
Aug 12, 2019449.25449.25449.25449.25449.25-
Aug 09, 2019452.50452.50452.50452.50452.50-
Aug 08, 2019450.75450.75450.75450.75450.75-
Aug 07, 2019441.70441.70441.70441.70441.70-
Aug 06, 2019445.75445.75445.75445.75445.75-
Aug 05, 2019447.40447.40447.40447.40447.40-
Aug 02, 2019------
Aug 01, 2019447.75447.75447.75447.75447.75-
Jul 31, 2019454.20454.20454.20454.20454.20-
Jul 30, 2019458.70458.70458.70458.70458.70-
Jul 29, 2019462.25462.25462.25462.25462.25-
Jul 26, 2019460.25460.25460.25460.25460.25-
Jul 25, 2019463.30463.30463.30463.30463.30-
Jul 24, 2019465.00465.00465.00465.00465.00-
Jul 23, 2019457.75457.75457.75457.75457.75-
Jul 22, 2019463.70463.70463.70463.70463.70-
Jul 19, 2019468.20468.20468.20468.20468.20-
Jul 18, 2019461.30461.30461.30461.30461.30-
Jul 17, 2019468.00468.00468.00469.25469.252,400
Jul 16, 2019469.50469.50469.50469.50469.50-
Jul 15, 2019476.50476.50476.50476.50476.50-
Jul 12, 2019480.00480.00480.00480.00480.00-
Jul 11, 2019470.75470.75470.75470.75470.75-
Jul 10, 2019470.00470.00470.00470.00470.00-
Jul 09, 2019468.50468.50468.50468.50468.50-
Jul 08, 2019469.70469.70469.70469.70469.70-
Jul 05, 2019473.75473.75473.75473.75473.75-
Jul 04, 2019476.30476.30476.30476.30476.30-
Jul 03, 2019474.50474.50474.50474.50474.50-
Jul 02, 2019466.15466.15466.15466.15466.15-
Jul 01, 2019471.85471.85471.85471.85471.85-
Jun 28, 2019483.00483.00483.00483.00483.00-
Jun 27, 2019482.75482.75482.75482.75482.75-
Jun 26, 2019484.10484.10484.10484.10484.10-
Jun 25, 2019488.25488.25488.25488.25488.25-
Jun 24, 2019484.00484.00484.00484.00484.00-
Jun 21, 2019483.75483.75483.75483.75483.75-
Jun 20, 2019486.50486.50486.50486.50486.50-
Jun 19, 2019483.80483.80483.80483.80483.80-
Jun 18, 2019487.05487.05487.05487.05487.05-
Jun 17, 2019487.85487.85487.85487.85487.85-
Jun 14, 2019483.60483.60483.60485.70485.7031
Jun 13, 2019479.50479.50479.50479.50479.50-
Jun 12, 2019478.25478.25478.25478.25478.25-
Jun 11, 2019466.25466.25466.25466.25466.25-
Jun 10, 2019467.90467.90467.90467.90467.90-
Jun 07, 2019469.70469.70469.70469.70469.70-
Jun 06, 2019472.30472.30472.30472.30472.30-
Jun 05, 2019471.90471.90471.90471.90471.90-
Jun 04, 2019478.50478.50478.50478.50478.50-
Jun 03, 2019478.05478.05478.05478.05478.05-
May 31, 2019478.05478.05478.05478.05478.05-
May 30, 2019473.75473.75473.75473.75473.75-
May 29, 2019471.25471.25471.25471.25471.25-
May 28, 2019460.00460.00460.00462.40462.404,800
May 24, 2019450.40450.40450.40450.40450.40-
May 23, 2019448.00448.00448.00448.00448.00-
May 22, 2019446.80446.80446.80446.80446.80-
May 21, 2019450.70450.70450.70450.70450.70-
May 20, 2019445.00445.00445.00445.00445.00-
May 17, 2019441.70441.70441.70441.70441.70-
May 16, 2019442.60442.60442.60442.60442.60-
May 15, 2019440.00440.50440.00442.30442.3069,976
May 14, 2019439.20439.20439.20439.20439.20-
May 13, 2019420.45420.45420.45420.45420.45-
May 10, 2019427.70427.70427.70427.70427.70-
May 09, 2019426.70426.70426.70426.70426.70-
May 08, 2019433.70433.70433.70433.70433.70-
May 07, 2019436.70436.70436.70436.70436.70-
May 03, 2019442.30442.30442.30442.30442.30-
May 02, 2019443.25443.25443.25443.25443.25-
May 01, 2019440.65440.65440.65440.65440.65-
Apr 30, 2019442.70442.70442.70442.70442.70-
Apr 29, 2019447.20447.20447.20447.20447.20-
Apr 26, 2019450.20450.20450.20450.20450.20-
Apr 25, 2019448.90448.90448.90448.90448.90-
Apr 24, 2019449.75449.75449.75449.75449.75-
Apr 23, 2019452.00452.00452.00452.00452.00-
Apr 18, 2019456.25456.25456.25456.25456.25-
Apr 17, 2019456.20456.20456.20456.20456.20-
Apr 16, 2019458.70458.70458.70458.70458.70-
Apr 15, 2019463.60463.60463.60463.60463.60-
Apr 12, 2019462.70462.70462.70462.70462.70-
Apr 11, 2019464.65464.65464.65464.65464.65-
Apr 10, 2019466.75466.75466.75466.75466.75-
Apr 09, 2019463.50463.50463.50463.50463.50-
Apr 08, 2019465.75465.75465.75465.75465.75-
Apr 05, 2019466.75466.75466.75466.75466.75-
Apr 04, 2019469.15469.15469.15469.15469.15-
Apr 03, 2019465.75465.75465.75465.75465.75-
Apr 02, 2019462.85462.85462.85462.85462.85-
Apr 01, 2019463.90463.90463.90463.90463.90-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...