PFCM.L - ETFS GBP Daily Hedged Forward All Commodities DJ-UBS PD-F3SM ETC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2019532.38532.38532.38532.38532.38-
Jun 17, 2019528.50528.50528.50528.50528.50-
Jun 14, 2019529.63529.63529.63529.63529.63-
Jun 13, 2019526.63526.63526.63526.63526.63-
Jun 12, 2019525.38525.38525.38525.38525.38-
Jun 11, 2019524.88524.88524.88524.88524.88-
Jun 10, 2019524.75524.75524.75524.75524.75-
Jun 07, 2019524.38524.38524.38524.38524.38-
Jun 06, 2019521.13521.13521.13521.13521.13-
Jun 05, 2019521.63521.63521.63521.63521.63-
Jun 04, 2019528.13528.13528.13528.13528.13-
Jun 03, 2019526.88526.88526.88526.88526.88-
May 31, 2019532.75532.75532.75532.75532.75-
May 30, 2019536.88536.88536.88536.88536.88-
May 29, 2019537.88537.88537.88537.88537.88-
May 28, 2019537.25537.25537.25536.88536.88850
May 24, 2019531.88531.88531.88531.88531.88-
May 23, 2019530.38530.38530.38530.38530.38-
May 22, 2019536.63536.63536.63536.63536.63-
May 21, 2019542.63542.63542.63542.63542.63-
May 20, 2019542.38542.38542.38542.38542.38-
May 17, 2019541.75541.75541.75541.75541.75-
May 16, 2019544.63544.63544.63544.63544.63-
May 15, 2019542.25542.25542.25542.25542.25-
May 14, 2019539.38539.38539.38539.38539.38-
May 13, 2019534.88534.88534.88534.88534.88-
May 10, 2019534.88534.88534.88534.88534.88-
May 09, 2019531.38531.38531.38531.38531.38-
May 08, 2019537.88537.88537.88537.88537.88-
May 07, 2019536.75536.75536.75536.75536.75-
May 03, 2019543.38543.38543.38543.38543.38-
May 02, 2019540.38540.38540.38540.38540.38-
May 01, 2019548.38548.38548.38548.38548.38-
Apr 30, 2019548.38548.38548.38548.38548.38-
Apr 29, 2019548.38548.38548.38548.38548.38-
Apr 26, 2019549.63549.63549.63549.63549.63-
Apr 25, 2019553.38553.38553.38553.38553.38-
Apr 24, 2019554.63554.63554.63554.63554.63-
Apr 23, 2019555.13555.13555.13555.13555.13-
Apr 18, 2019555.50555.50555.50555.50555.50-
Apr 17, 2019557.38557.38557.38557.38557.38-
Apr 16, 2019557.63557.63557.63557.63557.63-
Apr 15, 2019559.75559.75559.75559.75559.75-
Apr 12, 2019562.13562.13562.13562.13562.13-
Apr 11, 2019562.00562.00562.00562.00562.00-
Apr 10, 2019564.38564.38564.38564.38564.38-
Apr 09, 2019561.88561.88561.88561.88561.88-
Apr 08, 2019563.75563.75563.75562.75562.752,300
Apr 05, 2019559.63559.63559.63559.63559.63-
Apr 04, 2019559.38559.38559.38559.38559.38-
Apr 03, 2019558.38558.38558.38558.38558.38-
Apr 02, 2019556.88556.88556.88556.88556.88-
Apr 01, 2019557.13557.13557.13557.13557.13-
Mar 29, 2019555.13555.13555.13555.13555.13-
Mar 28, 2019556.13556.13556.13556.13556.13-
Mar 27, 2019556.13556.13556.13556.13556.13-
Mar 26, 2019559.38559.38559.38559.38559.38-
Mar 25, 2019559.13559.13559.13559.13559.13-
Mar 22, 2019557.13557.13557.13557.13557.13-
Mar 21, 2019560.88560.88560.88560.88560.88-
Mar 20, 2019559.75559.75559.75559.75559.75-
Mar 19, 2019559.75559.75559.75559.75559.75-
Mar 18, 2019558.13558.13558.13558.13558.13-
Mar 15, 2019556.25556.25556.25556.25556.25-
Mar 14, 2019556.00556.00556.00556.00556.00-
Mar 13, 2019556.25556.25556.25556.25556.25-
Mar 12, 2019552.25552.25552.25552.25552.25-
Mar 11, 2019549.00549.00549.00549.00549.00-
Mar 08, 2019548.25548.25548.25548.25548.25-
Mar 07, 2019549.88549.88549.88549.88549.88-
Mar 06, 2019552.13552.13552.13552.13552.13-
Mar 05, 2019554.38554.38554.38554.38554.38-
Mar 04, 2019553.00553.00553.00553.00553.00-
Mar 01, 2019553.00553.00553.00553.00553.00-
Feb 28, 2019557.00557.00557.00557.00557.00-
Feb 27, 2019558.88558.88558.88558.88558.88-
Feb 26, 2019556.00556.00556.00556.00556.00-
Feb 25, 2019556.50556.50556.50556.50556.50-
Feb 22, 2019561.25561.25561.25561.25561.25-
Feb 21, 2019559.38559.38559.38559.38559.38-
Feb 20, 2019558.25558.25558.25558.25558.25-
Feb 19, 2019555.25555.25555.25555.25555.25-
Feb 18, 2019555.25555.25555.25555.25555.25-
Feb 15, 2019551.75551.75551.75551.75551.75-
Feb 14, 2019546.38546.38546.38546.38546.38-
Feb 13, 2019548.88548.88548.88548.88548.88-
Feb 12, 2019547.00547.00547.00547.00547.00-
Feb 11, 2019544.00544.00544.00544.00544.00-
Feb 08, 2019547.50547.50547.50547.50547.50-
Feb 07, 2019548.00548.00548.00548.00548.00-
Feb 06, 2019553.13553.13553.13553.13553.13-
Feb 05, 2019552.50552.50552.50552.50552.50-
Feb 04, 2019553.00553.00553.00553.00553.00-
Feb 01, 2019553.00553.00553.00553.00553.00-
Jan 31, 2019554.38554.38554.38554.38554.38-
Jan 30, 2019551.75551.75551.75551.75551.75-
Jan 29, 2019548.50548.50548.50548.50548.50-
Jan 28, 2019544.50544.50544.50544.50544.50-
Jan 25, 2019549.25549.25549.25549.25549.25-
Jan 24, 2019545.63545.63545.63545.63545.63-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...