LSE - Delayed Quote USD

WisdomTree Zinc (ZINC.L)

9.21 -0.13 (-1.39%)
At close: 2:45 PM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 9.21 9.21 9.21 9.21 9.21 10
Apr 22, 2024 9.28 9.28 9.26 9.34 9.34 125
Apr 19, 2024 9.40 9.44 9.36 9.39 9.39 4,452
Apr 18, 2024 9.35 9.38 9.26 9.30 9.30 18,606
Apr 17, 2024 9.25 9.36 9.25 9.35 9.35 3,215
Apr 16, 2024 8.95 9.03 8.92 9.11 9.11 280
Apr 15, 2024 9.28 9.28 9.18 9.13 9.13 885
Apr 12, 2024 9.41 9.42 9.34 9.36 9.36 9,352
Apr 11, 2024 9.13 9.13 9.03 9.06 9.06 461
Apr 10, 2024 9.10 9.18 8.97 9.00 9.00 2,949
Apr 9, 2024 8.74 8.97 8.54 8.89 8.89 8,400
Apr 8, 2024 8.57 8.79 8.57 8.78 8.78 1,521
Apr 5, 2024 8.70 8.70 8.70 8.64 8.64 5,000
Apr 4, 2024 8.61 8.71 8.61 8.70 8.70 5,851
Apr 3, 2024 8.39 8.39 8.39 8.39 8.39 -
Apr 2, 2024 8.13 8.23 8.00 8.18 8.18 246
Mar 28, 2024 8.04 8.04 8.04 8.03 8.03 600
Mar 27, 2024 7.95 8.00 7.95 7.99 7.99 22,500
Mar 26, 2024 8.23 8.32 8.23 8.03 8.03 16
Mar 25, 2024 8.15 8.15 8.15 8.23 8.23 111
Mar 22, 2024 8.27 8.27 8.22 8.19 8.19 11,000
Mar 21, 2024 8.32 8.32 8.32 8.32 8.32 -
Mar 20, 2024 8.26 8.26 8.26 8.26 8.26 -
Mar 19, 2024 8.21 8.48 8.20 8.26 8.26 55
Mar 18, 2024 8.49 8.49 8.49 8.34 8.34 73
Mar 15, 2024 8.53 8.53 8.53 8.43 8.43 25
Mar 14, 2024 8.40 8.40 8.40 8.38 8.38 368
Mar 13, 2024 8.50 8.50 8.50 8.49 8.49 53
Mar 12, 2024 8.44 8.44 8.17 8.46 8.46 1,475
Mar 11, 2024 8.35 8.35 8.35 8.47 8.47 5
Mar 8, 2024 8.31 8.31 8.31 8.31 8.31 100
Mar 7, 2024 8.34 8.35 8.34 8.35 8.35 27,831
Mar 6, 2024 8.13 8.15 8.13 8.21 8.21 2,005
Mar 5, 2024 8.06 8.10 7.94 8.10 8.10 1,510
Mar 4, 2024 8.04 8.07 8.01 8.06 8.06 21,050
Mar 1, 2024 7.96 7.96 7.96 7.96 7.96 -
Feb 29, 2024 7.99 7.99 7.99 7.98 7.98 1,500
Feb 28, 2024 7.92 7.93 7.92 7.94 7.94 37,547
Feb 27, 2024 7.84 7.87 7.84 7.99 7.99 20
Feb 26, 2024 7.97 7.97 7.97 7.97 7.97 -
Feb 23, 2024 7.92 7.92 7.85 7.89 7.89 150
Feb 22, 2024 7.89 7.89 7.89 7.88 7.88 9,150
Feb 21, 2024 7.93 7.93 7.93 7.89 7.89 1,726
Feb 20, 2024 7.62 7.72 7.62 7.86 7.86 101
Feb 19, 2024 7.90 7.90 7.90 7.90 7.90 -
Feb 16, 2024 7.80 7.82 7.80 7.84 7.84 158
Feb 15, 2024 7.68 7.68 7.64 7.76 7.76 23,800
Feb 14, 2024 7.59 7.59 7.59 7.63 7.63 40
Feb 13, 2024 7.60 7.81 7.60 7.63 7.63 100
Feb 12, 2024 7.54 7.65 7.54 7.66 7.66 375
Feb 9, 2024 7.60 7.60 7.58 7.58 7.58 109
Feb 8, 2024 7.82 7.82 7.71 7.70 7.70 14,505
Feb 7, 2024 7.92 7.92 7.92 7.92 7.92 -
Feb 6, 2024 8.06 8.43 8.06 8.03 8.03 100
Feb 5, 2024 8.00 8.00 8.00 8.00 8.00 -
Feb 2, 2024 8.11 8.11 8.11 8.11 8.11 -
Feb 1, 2024 8.22 8.22 8.19 8.16 8.16 255
Jan 31, 2024 8.37 8.37 8.37 8.37 8.37 -
Jan 30, 2024 8.29 8.29 8.21 8.48 8.48 45
Jan 29, 2024 8.44 8.44 8.44 8.44 8.44 -
Jan 26, 2024 8.53 8.53 8.53 8.54 8.54 15
Jan 25, 2024 8.56 8.56 8.56 8.55 8.55 590
Jan 24, 2024 8.57 8.57 8.57 8.57 8.57 -
Jan 23, 2024 8.26 8.41 8.19 8.35 8.35 25
Jan 22, 2024 8.16 8.16 8.16 8.16 8.16 100
Jan 19, 2024 8.15 8.15 8.15 8.15 8.15 -
Jan 18, 2024 8.10 8.16 8.10 8.16 8.16 2,200
Jan 17, 2024 8.16 8.16 8.16 8.16 8.16 100
Jan 16, 2024 8.43 8.43 8.35 8.41 8.41 3,000
Jan 15, 2024 8.52 8.57 8.45 8.46 8.46 600
Jan 12, 2024 8.33 8.33 8.33 8.33 8.33 -
Jan 11, 2024 8.29 8.29 8.29 8.28 8.28 1,933
Jan 10, 2024 8.36 8.36 8.36 8.25 8.25 54
Jan 9, 2024 8.34 8.69 8.34 8.31 8.31 100
Jan 8, 2024 8.28 8.28 8.28 8.29 8.29 327
Jan 5, 2024 8.49 8.49 8.49 8.46 8.46 100
Jan 4, 2024 8.45 8.45 8.38 8.39 8.39 60,100
Jan 3, 2024 8.57 8.57 8.51 8.57 8.57 65,933
Jan 2, 2024 8.72 8.76 8.67 8.67 8.67 1,300
Dec 29, 2023 8.75 8.75 8.75 8.75 8.75 -
Dec 28, 2023 8.73 8.73 8.73 8.73 8.73 1,600
Dec 27, 2023 8.57 8.57 8.57 8.72 8.72 39
Dec 22, 2023 8.57 8.57 8.57 8.57 8.57 80
Dec 21, 2023 8.43 8.43 8.43 8.41 8.41 221
Dec 20, 2023 8.47 8.47 8.47 8.47 8.47 2,311
Dec 19, 2023 8.45 8.48 8.15 8.52 8.52 700
Dec 18, 2023 8.38 8.39 8.37 8.38 8.38 1,078
Dec 15, 2023 8.30 8.30 8.30 8.34 8.34 300
Dec 14, 2023 8.23 8.23 8.23 8.23 8.23 -
Dec 13, 2023 8.01 8.01 8.01 8.00 8.00 80
Dec 12, 2023 8.08 8.08 7.91 8.02 8.02 1,078
Dec 11, 2023 7.96 7.96 7.96 7.96 7.96 -
Dec 8, 2023 7.89 7.89 7.89 7.89 7.89 -
Dec 7, 2023 7.93 7.93 7.93 7.93 7.93 -
Dec 6, 2023 8.08 8.08 8.08 8.01 8.01 100
Dec 5, 2023 8.05 8.40 7.97 7.98 7.98 4,304
Dec 4, 2023 8.06 8.06 8.06 8.06 8.06 -
Dec 1, 2023 8.23 8.27 8.23 8.32 8.32 165
Nov 30, 2023 8.21 8.21 8.16 8.17 8.17 3,012
Nov 29, 2023 8.22 8.22 8.22 8.22 8.22 -
Nov 28, 2023 8.38 8.44 8.38 8.36 8.36 4
Nov 27, 2023 8.40 8.40 8.40 8.36 8.36 44,922
Nov 24, 2023 8.44 8.44 8.44 8.44 8.44 -
Nov 23, 2023 8.39 8.39 8.39 8.39 8.39 -
Nov 22, 2023 8.25 8.25 8.25 8.25 8.25 -
Nov 21, 2023 8.50 8.73 8.50 8.40 8.40 12
Nov 20, 2023 8.48 8.48 8.48 8.48 8.48 -
Nov 17, 2023 8.47 8.47 8.45 8.42 8.42 100,000
Nov 16, 2023 8.48 8.48 8.48 8.48 8.48 -
Nov 15, 2023 8.71 8.81 8.71 8.77 8.77 264
Nov 14, 2023 8.42 8.52 8.42 8.62 8.62 11
Nov 13, 2023 8.40 8.40 8.40 8.40 8.40 -
Nov 10, 2023 8.43 8.43 8.43 8.43 8.43 -
Nov 9, 2023 8.57 8.57 8.57 8.57 8.57 -
Nov 8, 2023 8.60 8.60 8.60 8.62 8.62 100
Nov 7, 2023 8.26 8.26 8.26 8.46 8.46 1
Nov 6, 2023 8.49 8.49 8.49 8.44 8.44 423
Nov 3, 2023 8.20 8.31 8.20 8.31 8.31 523
Nov 2, 2023 8.20 8.21 8.20 8.16 8.16 200
Nov 1, 2023 8.02 8.47 8.02 8.22 8.22 57,554
Oct 31, 2023 8.12 8.12 8.04 8.01 8.01 120
Oct 30, 2023 8.10 8.10 8.10 8.10 8.10 -
Oct 27, 2023 8.14 8.14 8.14 8.13 8.13 11,400
Oct 26, 2023 8.11 8.11 8.11 8.01 8.01 300
Oct 25, 2023 8.18 8.19 8.18 8.17 8.17 300
Oct 24, 2023 8.02 8.02 7.89 8.05 8.05 1,043
Oct 23, 2023 7.91 7.91 7.91 7.98 7.98 6,900
Oct 20, 2023 7.97 8.05 7.95 8.05 8.05 2,937
Oct 19, 2023 8.02 8.02 8.02 8.02 8.02 -
Oct 18, 2023 8.02 8.02 8.02 8.02 8.02 -
Oct 17, 2023 7.88 8.25 7.86 7.97 7.97 8,085
Oct 16, 2023 8.05 8.05 8.05 8.05 8.05 -
Oct 13, 2023 8.06 8.06 8.06 8.04 8.04 100
Oct 12, 2023 8.04 8.04 8.04 8.04 8.04 -
Oct 11, 2023 8.14 8.14 8.14 8.14 8.14 -
Oct 10, 2023 8.13 8.27 8.12 8.11 8.11 24,000
Oct 9, 2023 8.25 8.25 8.25 8.25 8.25 -
Oct 6, 2023 8.22 8.28 8.22 8.27 8.27 776
Oct 5, 2023 8.12 8.12 8.12 8.12 8.12 -
Oct 4, 2023 8.24 8.32 8.19 8.22 8.22 130,731
Oct 3, 2023 8.65 8.65 8.34 8.27 8.27 41
Oct 2, 2023 8.81 8.81 8.54 8.57 8.57 18,720
Sep 29, 2023 8.69 8.72 8.69 8.73 8.73 680
Sep 28, 2023 8.48 8.67 8.46 8.65 8.65 16,353
Sep 27, 2023 8.17 8.17 8.17 8.17 8.17 -
Sep 26, 2023 8.38 8.38 8.33 8.26 8.26 71
Sep 25, 2023 8.32 8.32 8.30 8.34 8.34 389
Sep 22, 2023 8.42 8.42 8.42 8.42 8.42 -
Sep 21, 2023 8.22 8.22 8.22 8.27 8.27 200
Sep 20, 2023 8.27 8.37 8.27 8.40 8.40 1,215
Sep 19, 2023 8.40 8.40 8.29 8.22 8.22 47
Sep 18, 2023 8.36 8.36 8.36 8.36 8.36 -
Sep 15, 2023 8.45 8.45 8.27 8.30 8.30 15,300
Sep 14, 2023 8.36 8.41 8.34 8.44 8.44 65,004
Sep 13, 2023 8.32 8.32 8.32 8.32 8.32 -
Sep 12, 2023 8.23 8.23 8.13 8.19 8.19 122
Sep 11, 2023 8.17 8.30 8.17 8.26 8.26 2,124
Sep 8, 2023 8.00 8.00 7.99 8.00 8.00 300
Sep 7, 2023 8.18 8.18 8.18 8.18 8.18 -
Sep 6, 2023 8.15 8.15 8.11 8.11 8.11 4,901
Sep 5, 2023 8.14 8.16 8.01 8.15 8.15 124
Sep 4, 2023 8.15 8.15 8.15 8.15 8.15 -
Sep 1, 2023 8.22 8.22 8.16 8.18 8.18 12,774
Aug 31, 2023 8.03 8.03 7.98 8.00 8.00 141
Aug 30, 2023 7.99 7.99 7.99 7.99 7.99 -
Aug 29, 2023 8.00 8.02 7.75 8.03 8.03 420
Aug 25, 2023 7.88 7.89 7.88 7.86 7.86 375
Aug 24, 2023 7.86 7.86 7.86 7.86 7.86 -
Aug 23, 2023 7.79 7.79 7.79 7.79 7.79 -
Aug 22, 2023 7.66 7.66 7.60 7.66 7.66 57
Aug 21, 2023 7.54 7.54 7.52 7.61 7.61 1,105
Aug 18, 2023 7.54 7.58 7.47 7.57 7.57 3,771
Aug 17, 2023 7.59 7.64 7.56 7.55 7.55 600
Aug 16, 2023 7.49 7.49 7.49 7.49 7.49 -
Aug 15, 2023 7.78 8.16 7.78 7.59 7.59 100
Aug 14, 2023 7.75 7.76 7.66 7.71 7.71 1,571
Aug 11, 2023 7.86 7.86 7.86 7.86 7.86 481
Aug 10, 2023 8.07 8.07 8.07 8.07 8.07 -
Aug 9, 2023 8.05 8.06 8.05 8.12 8.12 3,100
Aug 8, 2023 7.95 8.37 7.95 8.06 8.06 1,500
Aug 7, 2023 8.18 8.18 8.18 8.18 8.18 -
Aug 4, 2023 8.22 8.22 8.22 8.23 8.23 55
Aug 3, 2023 8.20 8.20 8.20 8.20 8.20 -
Aug 2, 2023 8.15 8.15 8.15 8.15 8.15 -
Aug 1, 2023 8.38 8.38 8.04 8.38 8.38 60
Jul 31, 2023 8.23 8.39 8.20 8.41 8.41 2,490
Jul 28, 2023 8.21 8.21 8.21 8.21 8.21 120
Jul 27, 2023 8.15 8.16 8.07 8.07 8.07 8,217
Jul 26, 2023 8.10 8.10 8.10 8.11 8.11 40
Jul 25, 2023 8.07 8.07 7.79 8.14 8.14 555
Jul 24, 2023 7.78 7.80 7.74 7.91 7.91 305
Jul 21, 2023 7.77 7.77 7.77 7.77 7.77 -
Jul 20, 2023 7.80 7.80 7.80 7.80 7.80 -
Jul 19, 2023 7.72 7.72 7.72 7.72 7.72 -
Jul 18, 2023 7.84 7.84 7.73 7.80 7.80 100
Jul 17, 2023 7.80 7.81 7.80 7.86 7.86 1,500
Jul 14, 2023 7.96 7.96 7.96 7.96 7.96 1,622
Jul 13, 2023 8.16 8.16 8.01 8.08 8.08 4,305
Jul 12, 2023 7.89 7.93 7.89 7.93 7.93 1,301
Jul 11, 2023 7.73 7.73 7.72 7.72 7.72 159
Jul 10, 2023 7.74 7.78 7.70 7.70 7.70 6,385
Jul 7, 2023 7.75 7.76 7.75 7.72 7.72 22,994
Jul 6, 2023 7.74 7.74 7.74 7.74 7.74 -
Jul 5, 2023 7.79 7.79 7.71 7.72 7.72 361,902
Jul 4, 2023 7.77 7.78 7.71 7.87 7.87 120
Jul 3, 2023 7.77 7.77 7.77 7.77 7.77 250
Jun 30, 2023 7.80 7.80 7.80 7.81 7.81 161
Jun 29, 2023 7.68 7.68 7.68 7.66 7.66 1,850
Jun 28, 2023 7.72 7.72 7.72 7.72 7.72 -
Jun 27, 2023 7.75 7.87 7.75 7.77 7.77 3,465
Jun 26, 2023 7.63 7.64 7.63 7.63 7.63 327
Jun 23, 2023 7.86 7.86 7.80 7.74 7.74 100
Jun 22, 2023 8.05 8.05 8.04 7.98 7.98 625
Jun 21, 2023 7.77 7.77 7.70 7.92 7.92 158
Jun 20, 2023 8.08 8.08 7.84 7.72 7.72 92
Jun 19, 2023 7.93 7.93 7.93 7.93 7.93 -
Jun 16, 2023 8.09 8.09 8.09 8.09 8.09 -
Jun 15, 2023 7.97 7.97 7.97 8.06 8.06 676
Jun 14, 2023 8.07 8.07 8.07 8.10 8.10 25
Jun 13, 2023 7.76 7.76 7.45 7.75 7.75 251
Jun 12, 2023 7.73 7.76 7.64 7.66 7.66 3,450
Jun 9, 2023 7.89 7.91 7.79 7.78 7.78 4,250
Jun 8, 2023 7.74 7.74 7.74 7.87 7.87 139
Jun 7, 2023 7.76 7.79 7.74 7.80 7.80 7,950
Jun 6, 2023 7.46 7.54 7.33 7.59 7.59 20,055
Jun 5, 2023 7.47 7.47 7.47 7.47 7.47 -
Jun 2, 2023 7.52 7.52 7.52 7.52 7.52 -
Jun 1, 2023 7.45 7.45 7.35 7.39 7.39 381
May 31, 2023 7.32 7.32 7.32 7.30 7.30 50
May 30, 2023 7.65 7.65 7.49 7.45 7.45 2,839
May 26, 2023 7.45 7.66 7.45 7.58 7.58 732
May 25, 2023 7.43 7.43 7.27 7.40 7.40 2,311
May 24, 2023 7.61 7.61 7.52 7.50 7.50 810
May 23, 2023 7.77 8.28 7.74 7.71 7.71 3,850
May 22, 2023 8.00 8.01 7.97 7.89 7.89 1,374
May 19, 2023 8.11 8.11 8.09 8.09 8.09 150
May 18, 2023 8.06 8.06 8.06 7.98 7.98 1,613
May 17, 2023 8.24 8.24 8.22 8.22 8.22 1,627
May 16, 2023 8.11 8.43 8.06 8.11 8.11 2,249
May 15, 2023 8.35 8.35 8.35 8.24 8.24 61
May 12, 2023 8.31 8.35 8.31 8.29 8.29 185
May 11, 2023 8.43 8.43 8.32 8.26 8.26 350
May 10, 2023 8.54 8.54 8.54 8.50 8.50 100
May 9, 2023 8.56 8.56 8.51 8.68 8.68 175
May 5, 2023 8.74 8.74 8.74 8.74 8.74 -
May 4, 2023 8.43 8.43 8.43 8.51 8.51 507
May 3, 2023 8.50 8.50 8.50 8.50 8.50 -
May 2, 2023 8.59 8.62 8.49 8.43 8.43 880
Apr 28, 2023 8.59 8.73 8.59 8.61 8.61 882
Apr 27, 2023 8.49 8.50 8.49 8.59 8.59 206
Apr 26, 2023 8.57 8.61 8.51 8.58 8.58 3,595
Apr 25, 2023 8.65 9.04 8.59 8.47 8.47 437
Apr 24, 2023 8.69 8.69 8.69 8.69 8.69 -