Singapore markets open in 6 hours 36 minutes

L&G Longer Dated All Commodities UCITS ETF (COMF.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
23.19+0.10 (+0.42%)
At close: 03:37PM BST
Time period:
12 Jun 2023 - 12 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 202423.1523.2223.1323.1923.192,485
11 Jun 2024------
10 Jun 202422.9723.0922.9723.0923.0912,277
07 Jun 202423.1023.1322.8922.8922.891,464
06 Jun 202423.0723.1923.0723.3223.326,046
05 Jun 202422.8722.9722.8722.9122.91325
04 Jun 202422.9523.0022.9122.9822.989,922
03 Jun 202423.2823.3123.0723.0723.07296
31 May 202423.4923.5823.4723.2523.254,638
30 May 202423.5123.5823.5023.4923.495,832
29 May 202423.9723.9723.9023.8023.805,071
28 May 202423.7623.8523.7223.8623.866,187
24 May 202423.5523.5723.5523.5423.54444
23 May 202423.5823.7423.5823.6823.68202,976
22 May 202423.9323.9323.7023.7323.737,020
21 May 202423.8524.0023.8023.9723.9716,339
20 May 202423.8123.8323.8023.9023.9011,405
17 May 202423.5923.5923.5023.5723.57330
16 May 202423.3123.3223.3023.3123.311,324
15 May 202423.2423.2823.1023.2623.267,169
14 May 202423.1623.1723.0923.1023.106,104
13 May 202423.0123.0223.0123.1223.12107
10 May 202423.1823.1823.0023.0423.0418,711
09 May 202422.9723.0022.9723.0023.00811
08 May 202422.9122.9422.8522.9322.9322,951
07 May 202422.9723.0422.9223.0423.0443,640
03 May 202422.7022.7422.7022.7422.745,829
02 May 202422.6922.6922.5822.6022.601,661
01 May 202422.7022.7022.7022.6322.633
30 Apr 202423.0723.0922.8522.8522.852,824
29 Apr 202423.1323.1323.1323.1123.116,582
26 Apr 202423.1323.1623.0623.0623.0621,606
25 Apr 202423.0123.0122.9222.9222.92465
24 Apr 202423.0323.0322.9523.0023.005,174
23 Apr 202422.8622.9222.7522.8922.895,267
22 Apr 202422.7822.9622.7822.9622.963,473
19 Apr 202422.9923.0022.8322.9722.978,943
18 Apr 202422.8622.8622.8022.8622.862,620
17 Apr 202422.9523.0222.9122.9722.976,130
16 Apr 202422.8722.9522.8022.8522.8518,101
15 Apr 202423.0023.0022.7922.8822.884,298
12 Apr 202423.0523.2523.0023.1023.105,218
11 Apr 202422.9022.9222.8522.8022.806,418
10 Apr 202422.9923.0322.8822.8822.887,122
09 Apr 202423.0023.0222.9122.9422.9411,403
08 Apr 202422.9022.9722.8222.8922.8932,935
05 Apr 202422.7622.9322.7422.9122.9111,025
04 Apr 202422.7022.7522.6522.7022.7050,659
03 Apr 202422.5422.6522.4622.6522.651,341
02 Apr 202422.6722.8122.3122.4322.4332,335
28 Mar 202421.9622.1221.9622.1222.123,398
27 Mar 202421.8521.8921.8421.9121.91802
26 Mar 202421.9922.1221.9721.9221.9225,786
25 Mar 202421.9822.0821.9722.0722.0715,942
22 Mar 202421.9421.9821.9421.9521.9521,673
21 Mar 202422.2222.2322.0022.0322.038,512
20 Mar 202422.0122.0921.9922.0022.008,396
19 Mar 202422.0722.0922.0622.0922.095,337
18 Mar 202422.0822.1322.0822.1022.1017,222
15 Mar 202422.0122.0521.9422.0522.051,148
14 Mar 202421.9922.0121.9021.9221.922,514
13 Mar 202421.7821.8621.7821.9321.931,283
12 Mar 202421.7621.8321.7621.7621.766,082
11 Mar 202421.7321.7321.6621.7821.781,081
08 Mar 202421.7521.7821.5721.5821.584,765
07 Mar 202421.5621.7521.5621.6721.674,410
06 Mar 202421.4521.6121.4421.5721.5711,157
05 Mar 202421.5221.5221.4821.4821.481,711
04 Mar 202421.4421.6021.4221.5921.5910,615
01 Mar 202421.2921.3521.2921.3821.382,669
29 Feb 202421.2521.3321.2321.3321.333,061
28 Feb 202421.1721.2821.1521.2121.215,819
27 Feb 202421.1621.2021.1321.2821.283,792
26 Feb 202421.0021.0620.9821.0321.0317,173
23 Feb 202421.1621.2121.0721.0721.0757
22 Feb 202421.2221.2521.1321.1621.166,343
21 Feb 202421.1521.1721.1121.1721.173,721
20 Feb 202421.0121.0720.9820.9820.9831,557
19 Feb 202421.1021.1021.1021.0321.0315,388
16 Feb 202420.9721.0720.9521.0721.073,845
15 Feb 202420.8820.9920.8820.9820.984,939
14 Feb 202421.0321.0921.0021.0021.0020,606
13 Feb 202421.2421.2521.0621.1121.117,519
12 Feb 202421.1621.2421.1621.2221.228,590
09 Feb 202421.1721.1821.1521.1821.18474
08 Feb 202421.1721.2221.1321.2021.2057,260
07 Feb 202421.1021.1521.1021.1521.153,336
06 Feb 202421.1521.1921.1521.1921.1941,286
05 Feb 202421.1121.1821.0221.0721.072,174
02 Feb 202421.4021.4021.1821.1821.186,793
01 Feb 202421.4421.5021.4421.4921.49560
31 Jan 202421.5021.5621.5021.5621.5640,783
30 Jan 202421.3521.5721.3521.6021.6012,512
29 Jan 202421.5021.5921.4221.4221.421,374
26 Jan 202421.5221.5221.4921.4621.464,746
25 Jan 202421.5921.5921.4521.4521.45281
24 Jan 202421.4021.4921.4021.4921.498,936
23 Jan 202421.1621.2421.1621.3221.321,764
22 Jan 202421.1021.1921.1021.1421.147,100
19 Jan 202421.2221.2521.1621.1621.162,056
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...