Singapore markets close in 7 hours 18 minutes

WisdomTree Battery Solutions UCITS ETF - USD Acc (CHRG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,283.25-16.00 (-0.70%)
At close: 04:06PM BST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20240.000.000.002,283.252,283.2548
26 Jun 20242,338.502,338.502,288.002,299.252,299.253,563
25 Jun 20242,334.502,336.502,307.002,314.502,314.501,117
24 Jun 20242,330.002,356.002,325.152,342.752,342.7513,519
21 Jun 20242,348.502,348.502,321.502,333.252,333.254,180
20 Jun 20242,362.002,368.502,351.002,350.502,350.50508
19 Jun 20242,363.002,382.502,360.832,363.252,363.252,298
18 Jun 20242,385.502,396.502,380.002,393.502,393.503,221
17 Jun 20242,401.002,401.002,371.002,371.002,371.006,555
14 Jun 20242,398.502,413.002,374.502,384.502,384.502,507
13 Jun 20242,450.002,453.002,410.672,412.252,412.252,975
12 Jun 20242,465.502,481.502,436.502,480.502,480.501,270
11 Jun 20242,426.002,468.502,420.502,426.752,426.757,531
10 Jun 20242,438.502,460.002,423.002,460.002,460.001,355
07 Jun 20242,463.002,472.502,438.502,447.502,447.503,352
06 Jun 20242,484.002,495.002,459.002,469.002,469.001,432
05 Jun 20242,467.502,486.452,464.002,484.502,484.503,158
04 Jun 20242,497.502,499.002,466.502,472.002,472.00954
03 Jun 20242,513.002,535.002,482.502,491.502,491.504,217
31 May 20242,516.002,516.002,485.002,487.752,487.753,051
30 May 20242,446.002,498.502,446.002,496.252,496.25568
29 May 20242,501.002,511.502,482.002,482.002,482.001,181
28 May 20242,530.002,540.502,516.002,529.752,529.752,412
24 May 20242,490.002,500.502,468.002,500.502,500.50996
23 May 20242,517.502,533.502,495.002,500.002,500.002,826
22 May 20242,504.002,541.002,493.002,538.002,538.003,405
21 May 20242,512.502,535.002,503.002,515.002,515.002,315
20 May 20242,552.002,553.502,539.002,539.002,539.001,281
17 May 20242,552.002,552.002,540.542,546.002,546.005,527
16 May 20242,555.002,556.002,535.002,537.002,537.003,716
15 May 20242,579.502,585.002,553.502,560.752,560.751,110
14 May 20242,545.002,575.002,537.502,570.252,570.253,864
13 May 20242,542.502,558.002,532.002,549.252,549.251,014
10 May 20242,571.002,592.502,561.002,558.502,558.501,621
09 May 20242,553.002,578.502,550.002,573.752,573.751,178
08 May 20242,568.502,568.502,540.002,547.752,547.756,266
07 May 20242,573.502,598.502,570.502,585.252,585.256,046
03 May 20242,529.002,572.292,526.002,552.502,552.504,226
02 May 20242,522.502,532.262,506.532,527.002,527.005,427
01 May 20242,490.002,501.002,472.002,483.252,483.252,156
30 Apr 20242,518.502,518.502,491.742,490.252,490.25924
29 Apr 20242,505.502,519.002,496.502,514.002,514.002,056
26 Apr 20242,433.002,467.502,419.002,467.502,467.502,442
25 Apr 20242,409.002,415.002,384.502,393.002,393.001,193
24 Apr 20242,438.502,448.502,425.002,419.502,419.502,311
23 Apr 20242,437.502,443.502,421.502,442.002,442.004,733
22 Apr 20242,445.502,451.002,432.002,427.502,427.502,691
19 Apr 20242,425.502,441.502,417.502,437.002,437.001,742
18 Apr 20242,450.502,461.502,444.002,459.502,459.5091
17 Apr 20242,433.002,449.502,417.502,434.002,434.00823
16 Apr 20242,432.502,432.502,399.502,418.002,418.002,595
15 Apr 20242,510.502,521.002,491.502,493.752,493.755,060
12 Apr 20242,541.502,541.502,510.862,514.252,514.251,358
11 Apr 20242,553.002,556.002,527.502,532.252,532.252,128
10 Apr 20242,561.002,561.002,518.502,525.752,525.751,325
09 Apr 20242,560.002,571.502,543.502,548.502,548.501,543
08 Apr 20242,527.502,543.002,516.502,539.752,539.759,361
05 Apr 20242,527.502,538.502,522.002,531.502,531.503,108
04 Apr 20242,550.502,564.002,529.502,560.752,560.755,849
03 Apr 20242,526.502,540.502,518.052,540.502,540.503,998
02 Apr 20242,572.502,800.002,525.502,531.752,531.7531,710
28 Mar 20242,516.002,520.002,502.132,510.002,510.003,480
27 Mar 20242,491.002,504.502,471.502,492.002,492.004,072
26 Mar 20242,506.502,521.002,493.002,506.502,506.501,970
25 Mar 20242,506.002,511.002,473.402,494.502,494.502,414
22 Mar 20242,526.002,528.002,499.062,504.752,504.751,195
21 Mar 20242,514.002,530.502,507.502,518.502,518.501,353
20 Mar 20242,491.502,498.502,482.562,487.502,487.501,492
19 Mar 20242,499.002,506.002,476.052,485.252,485.251,453
18 Mar 20242,484.002,510.002,484.002,493.252,493.254,612
15 Mar 20242,471.502,482.502,459.002,474.002,474.001,926
14 Mar 20242,510.002,520.002,470.062,470.752,470.751,363
13 Mar 20242,525.002,531.502,511.652,520.252,520.251,472
12 Mar 20242,521.502,525.502,501.912,504.752,504.751,910
11 Mar 20242,489.502,497.502,469.502,491.752,491.751,857
08 Mar 20242,461.002,483.002,461.002,462.252,462.253,204
07 Mar 20242,444.502,468.002,425.502,462.002,462.003,077
06 Mar 20242,444.502,455.502,422.002,458.752,458.752,697
05 Mar 20242,445.002,453.002,418.002,421.252,421.251,473
04 Mar 20242,485.502,488.002,455.772,459.502,459.503,475
01 Mar 20242,484.502,496.002,477.502,489.252,489.25915
29 Feb 20242,455.502,479.002,448.502,468.002,468.00502
28 Feb 20242,435.002,435.002,423.502,427.752,427.751,096
27 Feb 20242,440.002,443.502,416.502,440.002,440.00892
26 Feb 20242,413.502,427.002,406.392,414.752,414.753,431
23 Feb 20242,409.502,413.002,393.072,396.502,396.504,350
22 Feb 20242,438.002,441.582,425.802,419.502,419.50464
21 Feb 20242,417.002,435.002,413.502,420.502,420.501,074
20 Feb 20242,417.502,457.002,417.502,417.502,417.501,415
19 Feb 20242,436.002,447.002,434.502,445.002,445.00388
16 Feb 20242,470.502,479.502,440.002,461.002,461.002,907
15 Feb 20242,454.502,473.402,452.372,458.502,458.501,573
14 Feb 20242,401.502,436.002,401.502,433.752,433.753,113
13 Feb 20242,440.502,450.002,397.942,409.502,409.50743
12 Feb 20242,422.002,461.002,422.002,461.252,461.253,928
09 Feb 20242,399.502,413.502,393.152,398.502,398.502,817
08 Feb 20242,385.102,405.922,385.102,396.502,396.50467
07 Feb 20242,376.002,376.002,362.592,373.502,373.501,018
06 Feb 20242,329.502,347.502,323.852,346.752,346.753,747
05 Feb 20242,306.002,318.002,284.562,291.002,291.0013,823
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...