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

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
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-
Mar 29, 2019462.90462.90462.90462.90462.90-
Mar 28, 2019465.90465.90465.90465.90465.90-
Mar 27, 2019465.85465.85465.85465.85465.85-
Mar 26, 2019471.25471.25471.25471.25471.25-
Mar 25, 2019472.70472.70472.70472.70472.70-
Mar 22, 2019470.75470.75470.75470.75470.75-
Mar 21, 2019471.20471.20471.20471.20471.20-
Mar 20, 2019469.40469.40469.40469.40469.40-
Mar 19, 2019468.65468.65468.65468.65468.65-
Mar 18, 2019470.05470.05470.05470.05470.05-
Mar 15, 2019469.75469.75469.75469.75469.75-
Mar 14, 2019468.70468.70468.70468.70468.70-
Mar 13, 2019466.05466.05466.05466.05466.05-
Mar 12, 2019463.55463.55463.55463.55463.55-
Mar 11, 2019460.70460.70460.70460.70460.70-
Mar 08, 2019463.20463.20463.20463.20463.20-
Mar 07, 2019464.85464.85464.85464.85464.85-
Mar 06, 2019469.75469.75469.75469.75469.75-
Mar 05, 2019472.60472.60472.60472.60472.60-
Mar 04, 2019473.10473.10473.10473.10473.10-
Mar 01, 2019469.25469.25469.25469.25469.25-
Feb 28, 2019472.90472.90472.90472.90472.90-
Feb 27, 2019476.90476.90476.90476.90476.90-
Feb 26, 2019474.45474.45474.45474.45474.45-
Feb 25, 2019482.50482.50482.50482.50482.50-
Feb 22, 2019484.60484.60484.60484.60484.60-
Feb 21, 2019484.40484.40484.40484.40484.40-
Feb 20, 2019479.85479.85479.85479.85479.85-
Feb 19, 2019482.70482.70482.70482.70482.70-
Feb 18, 2019485.00485.00485.00485.00485.00-
Feb 15, 2019484.00484.00484.00484.00484.00-
Feb 14, 2019482.70482.70482.70482.70482.70-
Feb 13, 2019488.25488.25488.25488.25488.25-
Feb 12, 2019486.70486.70486.70486.70486.70-
Feb 11, 2019484.30484.30484.30484.30484.30-
Feb 08, 2019491.35491.35491.35491.35491.35-
Feb 07, 2019491.90491.90491.90491.90491.90-
Feb 06, 2019496.40496.40496.40496.40496.40-
Feb 05, 2019493.95493.95493.95493.95493.95-
Feb 04, 2019494.75494.75494.75494.75494.75-
Feb 01, 2019494.85494.85494.85494.85494.85-
Jan 31, 2019493.50493.50493.50493.50493.50-
Jan 30, 2019491.20491.20491.20491.35491.35400
Jan 29, 2019490.35490.35490.35490.35490.35-
Jan 28, 2019492.50492.50492.50492.50492.50-
Jan 25, 2019492.15492.15492.15492.15492.15-
Jan 24, 2019493.75493.75493.75493.75493.75-
Jan 23, 2019492.15492.15492.15492.15492.15-
Jan 22, 2019492.75492.75492.75492.75492.75-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...