PNGA.L - ETFS GBP Daily Hedged Natural Gas ETC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2019185.50185.50185.50185.50185.50-
Jun 13, 2019181.85181.85181.85181.85181.85-
Jun 12, 2019184.40184.40184.40184.40184.402,863
Jun 11, 2019183.55183.55183.55183.55183.55-
Jun 10, 2019182.65182.65182.65182.65182.65-
Jun 07, 2019181.25181.25181.25181.25181.25-
Jun 06, 2019183.90183.90183.90180.25180.25500
Jun 05, 2019185.15185.15185.15185.15185.15-
Jun 04, 2019201.06201.06201.06188.05188.0512,417
Jun 03, 2019189.80189.80188.10185.90185.9030,006
May 31, 2019192.65192.65192.65192.65192.65-
May 30, 2019201.30201.30201.20197.05197.0511,327
May 29, 2019204.00204.00204.00204.25204.253,076
May 28, 2019198.69198.69198.69200.15200.155,016
May 24, 2019200.75200.75200.75200.75200.75-
May 23, 2019199.65199.65199.65199.65199.65-
May 22, 2019200.70200.70200.70200.70200.70-
May 21, 2019204.55204.55204.55204.55204.55-
May 20, 2019209.55209.55209.55209.55209.55-
May 17, 2019207.85207.85207.85207.85207.85-
May 16, 2019206.95206.95206.95206.95206.95-
May 15, 2019205.05205.05205.05205.05205.05-
May 14, 2019207.15207.15207.15207.15207.15-
May 13, 2019205.45205.45205.45205.45205.45-
May 10, 2019205.90205.90205.90205.90205.90-
May 09, 2019202.45202.45202.45202.45202.45-
May 08, 2019205.20205.20205.20205.20205.20-
May 07, 2019199.95199.95199.95199.95199.95-
May 03, 2019201.20201.20201.20201.20201.20-
May 02, 2019202.25202.25202.25202.25202.25-
May 01, 2019206.40206.40206.40206.40206.40-
Apr 30, 2019203.65203.65203.65203.65203.65-
Apr 29, 2019202.85202.85202.85202.85202.85-
Apr 26, 2019203.50203.50203.50204.25204.2513,183
Apr 25, 2019200.15200.15200.15200.15200.15-
Apr 24, 2019198.75198.75198.75198.75198.75-
Apr 23, 2019200.20200.20200.20198.45198.45245
Apr 18, 2019203.05203.05203.05203.05203.05-
Apr 17, 2019207.60207.60207.60204.20204.20324
Apr 16, 2019207.95207.95207.95207.95207.95-
Apr 15, 2019210.45210.45210.45210.45210.45-
Apr 12, 2019214.05214.05214.05214.05214.05-
Apr 11, 2019216.45216.45216.45216.45216.45-
Apr 10, 2019217.95217.95217.95217.95217.95-
Apr 09, 2019216.75216.75216.75216.75216.75-
Apr 08, 2019215.50215.50215.50218.05218.053,246
Apr 05, 2019213.50213.50213.50213.50213.50-
Apr 04, 2019212.15212.15212.15212.15212.15-
Apr 03, 2019214.85214.85214.85214.85214.85-
Apr 02, 2019215.85215.85215.85215.85215.85-
Apr 01, 2019215.90215.90215.90218.80218.8024
Mar 29, 2019216.20216.20216.20216.20216.20-
Mar 28, 2019219.75219.75219.75219.75219.75-
Mar 27, 2019217.00217.00217.00217.00217.00-
Mar 26, 2019222.15222.15222.15222.15222.15-
Mar 25, 2019222.45222.45222.45222.45222.45-
Mar 22, 2019222.75222.75222.75222.75222.75-
Mar 21, 2019226.20226.20226.20226.35226.351,939
Mar 20, 2019227.85227.85227.85227.85227.85-
Mar 19, 2019230.35230.35230.35230.35230.35-
Mar 18, 2019229.25229.25229.25229.25229.25-
Mar 15, 2019226.65226.65226.65226.65226.65-
Mar 14, 2019229.35229.35229.35229.35229.35-
Mar 13, 2019228.05228.05228.05228.05228.05-
Mar 12, 2019223.95223.95223.95223.95223.95-
Mar 11, 2019224.35224.35224.35224.35224.35-
Mar 08, 2019231.10231.10231.10231.10231.10-
Mar 07, 2019229.15229.15229.15229.15229.15-
Mar 06, 2019229.85229.85229.85229.85229.85-
Mar 05, 2019230.00230.00230.00230.00230.00-
Mar 04, 2019228.55228.55228.55228.55228.55-
Mar 01, 2019229.10229.10229.10229.10229.10-
Feb 28, 2019225.90225.90225.90225.90225.90-
Feb 27, 2019225.55225.55225.55225.55225.55-
Feb 26, 2019227.30227.30227.30227.30227.30-
Feb 25, 2019224.35224.35224.35224.35224.35-
Feb 22, 2019220.25220.25220.25220.25220.25-
Feb 21, 2019219.45219.45219.45219.45219.45-
Feb 20, 2019218.75218.75218.75218.75218.75-
Feb 19, 2019216.75216.75216.75216.75216.75-
Feb 18, 2019215.40215.40215.40215.40215.40-
Feb 15, 2019212.60212.60212.60212.60212.60-
Feb 14, 2019213.60213.60213.60213.35213.3510,000
Feb 13, 2019213.45213.45213.45213.45213.45-
Feb 12, 2019219.35219.35219.35219.35219.35-
Feb 11, 2019220.60220.60220.60220.60220.60-
Feb 08, 2019212.80212.80212.80211.70211.70231
Feb 07, 2019212.00212.00212.00212.00212.00-
Feb 06, 2019220.00220.00220.00218.45218.45449
Feb 05, 2019221.80221.80221.80221.80221.80-
Feb 04, 2019220.10220.10220.10220.10220.10-
Feb 01, 2019229.55229.55229.55229.55229.55-
Jan 31, 2019231.85231.85231.85231.85231.85-
Jan 30, 2019235.90235.90235.90235.90235.90-
Jan 29, 2019236.00236.00236.00236.00236.00-
Jan 28, 2019239.00239.00239.00239.00239.00-
Jan 25, 2019249.20249.20249.20249.20249.20-
Jan 24, 2019246.80246.80246.80250.00250.0010,000
Jan 23, 2019247.45247.45247.45247.45247.45-
Jan 22, 2019251.00251.00251.00250.95250.953,243
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...