SOIL.L - ETFS 1x Daily Short WTI Crude Oil ETC

LSE - LSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201970.7870.8670.6171.0971.097,435
Jun 18, 201973.6773.8170.2770.6370.6325,636
Jun 17, 201972.8773.3872.6272.8972.8946,632
Jun 14, 201972.9972.9972.4072.1672.162,731
Jun 13, 201972.6772.6771.5372.1972.1917,621
Jun 12, 201972.9073.6472.8973.6373.6320,945
Jun 11, 201971.0571.7170.7971.0471.0422,392
Jun 10, 201970.4270.8970.4270.7670.76962
Jun 07, 201971.5072.5371.1671.4671.4611,126
Jun 06, 201973.7474.2573.2674.0774.079,205
Jun 05, 201972.3374.4871.8774.4374.433,298
Jun 04, 201972.3872.8471.5471.6071.603,375
Jun 03, 201972.0972.5370.2571.8871.8833,534
May 31, 201968.4570.0268.4569.3869.3819,204
May 30, 201964.7666.4064.6566.6666.667,715
May 29, 201965.8767.1465.8766.9766.9723,401
May 28, 201965.3865.4664.6065.4665.464,603
May 24, 201965.7366.3565.2566.4966.492,683
May 23, 201964.1066.2464.1066.1166.113,433
May 22, 201961.6262.4561.6262.5162.515,258
May 21, 201960.6961.1560.6961.1561.15471
May 20, 201960.5361.6460.5361.0261.0223,529
May 17, 201961.1561.1660.5560.9060.9032,600
May 16, 201961.5961.5960.7460.7460.741,228
May 15, 201962.9163.1261.8261.8461.843,921
May 14, 201963.3063.3062.2462.2462.2424,782
May 13, 201962.3462.3461.0262.2662.261,947
May 10, 201962.1962.7461.9762.2662.2612,038
May 09, 201962.6763.0562.0062.9862.989,017
May 08, 201962.4063.1361.8661.9461.9440,035
May 07, 201962.8062.9462.8062.8862.883,400
May 03, 201962.4962.9361.7961.8461.8423,545
May 02, 201961.2263.0760.9462.9762.9717,966
May 01, 201960.5360.5360.5361.0961.0963
Apr 30, 201960.3060.3060.3060.4460.44400
Apr 29, 201961.4061.4061.2261.2961.291,978
Apr 26, 201959.6061.9059.6061.3361.33960
Apr 25, 201958.5158.5158.5158.7258.724,341
Apr 24, 201958.7458.8058.5858.7358.735,125
Apr 23, 201958.7358.7358.3658.4458.446,315
Apr 18, 201960.6460.6460.6460.6460.64-
Apr 17, 201960.2060.2060.2060.3160.3138
Apr 16, 201960.7460.7460.7460.7460.74-
Apr 15, 201960.7760.7760.7761.1661.16200
Apr 12, 201960.4460.4460.4460.1660.16300
Apr 11, 201960.7160.7160.7160.7160.71-
Apr 10, 201960.3560.3560.3560.2860.28220
Apr 09, 201960.0060.0060.0060.5860.58800
Apr 08, 201960.6360.6360.6360.6360.63-
Apr 05, 201962.5462.5762.4661.9461.941,009
Apr 04, 201962.3562.4662.0661.9761.972,593
Apr 03, 201961.9561.9561.9562.4062.40141
Apr 02, 201962.8262.8262.2262.1762.174,504
Apr 01, 201964.0964.0963.6663.4063.402,486
Mar 29, 201964.9965.0364.2264.4964.4922,701
Mar 28, 201965.7366.4465.4965.9365.9336,548
Mar 27, 201964.7865.7664.5465.1865.185,009
Mar 26, 201965.3265.3264.4964.8564.855,314
Mar 25, 201966.1766.4965.7865.8165.814,674
Mar 22, 201965.1366.3565.1366.3266.323,774
Mar 21, 201964.6464.9964.3864.6964.697,093
Mar 20, 201965.5166.2564.5764.7164.718,879
Mar 19, 201965.0565.6664.9065.6165.613,544
Mar 18, 201966.0566.3365.3365.5465.543,968
Mar 15, 201965.6166.6165.6166.2066.209,996
Mar 14, 201965.8966.3265.8466.1066.102,086
Mar 13, 201967.2067.2166.6466.8566.851,966
Mar 12, 201967.5667.9967.4467.9067.9014,258
Mar 11, 201968.1968.1967.9268.2868.2811,326
Mar 08, 201969.9269.9269.9269.8769.87250
Mar 07, 201968.1868.2668.0368.4568.455,661
Mar 06, 201969.0069.3369.0069.0469.0411,291
Mar 05, 201968.2368.2368.2368.2368.23-
Mar 04, 201968.8268.8268.3168.2568.25580
Mar 01, 201966.9567.1066.9368.6168.611,006
Feb 28, 201968.0668.0667.4267.6667.663,372
Feb 27, 201968.9468.9468.1567.5067.50950
Feb 26, 201969.3869.4869.2369.2169.215,806
Feb 25, 201968.0769.4068.0769.7769.774,811
Feb 22, 201967.6467.6466.9067.3767.373,514
Feb 21, 201967.1867.9967.1867.7467.741,348
Feb 20, 201968.5168.5167.4767.5167.511,409
Feb 19, 201968.4769.0968.2568.8668.862,233
Feb 18, 201968.5768.5768.4068.4368.43291
Feb 15, 201970.3270.5569.0369.1469.144,156
Feb 14, 201970.2671.7070.2671.0271.023,409
Feb 13, 201971.5671.5670.5270.7970.793,808
Feb 12, 201972.3572.3571.4072.0172.018,427
Feb 11, 201973.1774.2773.1774.1974.193,406
Feb 08, 201972.9072.9072.9072.9072.90-
Feb 07, 201971.4973.3171.4973.1973.1931,215
Feb 06, 201972.4872.4871.2170.9970.9913,938
Feb 05, 201969.6771.1869.5971.3971.396,862
Feb 04, 201969.4071.7069.4070.8270.824,592
Feb 01, 201971.6971.6970.6170.3170.315,531
Jan 31, 201970.5571.2369.4469.4969.499,484
Jan 30, 201971.9771.9770.3070.5570.5516,982
Jan 29, 201973.7173.7171.6971.9571.952,435
Jan 28, 201972.8474.3372.8474.6074.601,031
Jan 25, 201971.6672.7271.6372.0372.037,735
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...