Yahoo

Mail

Singapore Markets open in 6 hrs 1 min

Straits Times Index
3,257.18
-5.36(-0.16%)
S&P 500
4,045.93
+18.12(+0.45%)
Dow
32,820.68
+103.08(+0.32%)
Nasdaq
11,999.10
+72.86(+0.61%)
BTC-USD
27,897.84
-415.27(-1.47%)
CMC Crypto 200
608.28
-10.96(-1.77%)

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

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

22.05

-0.01

(-0.05%)

At close: 02:47PM BST

Time period:

30 Mar 2022 - 30 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	22.05	22.07	22.02	22.05	22.05	179,434
29 Mar 2023	22.14	22.14	22.08	22.06	22.06	6,893
28 Mar 2023	22.00	22.00	21.96	22.06	22.06	1,812
27 Mar 2023	21.71	21.83	21.66	21.83	21.83	28,094
24 Mar 2023	21.59	21.59	21.56	21.71	21.71	38,124
23 Mar 2023	21.69	21.80	21.67	21.72	21.72	10,156
22 Mar 2023	21.57	21.62	21.56	21.66	21.66	2,340
21 Mar 2023	21.66	21.69	21.57	21.53	21.53	9,324
20 Mar 2023	21.52	21.57	21.42	21.56	21.56	2,571
17 Mar 2023	21.74	21.74	21.53	21.61	21.61	6,841
16 Mar 2023	21.59	21.59	21.51	21.57	21.57	5,503
15 Mar 2023	21.97	22.02	21.52	21.48	21.48	11,047
14 Mar 2023	22.01	22.16	22.01	22.08	22.08	5,253
13 Mar 2023	22.00	22.31	22.00	22.20	22.20	15,204
10 Mar 2023	21.91	21.91	21.87	22.07	22.07	11,937
09 Mar 2023	22.21	22.26	22.16	22.09	22.09	13,306
08 Mar 2023	22.22	22.25	22.19	22.19	22.19	2,229
07 Mar 2023	22.56	22.59	22.31	22.28	22.28	30,778
06 Mar 2023	22.45	22.60	22.43	22.57	22.57	5,556
03 Mar 2023	22.52	22.63	22.50	22.64	22.64	3,422
02 Mar 2023	22.49	22.53	22.48	22.52	22.52	2,389
01 Mar 2023	22.35	22.47	22.34	22.39	22.39	84,146
28 Feb 2023	22.22	22.25	22.17	22.26	22.26	181,991
27 Feb 2023	22.21	22.30	22.20	22.19	22.19	13,742
24 Feb 2023	22.30	22.35	22.10	22.19	22.19	2,825
23 Feb 2023	22.33	22.39	22.30	22.27	22.27	10,075
22 Feb 2023	22.36	22.39	22.32	22.36	22.36	9,376
21 Feb 2023	22.53	22.57	22.44	22.49	22.49	38,468
20 Feb 2023	22.53	22.53	22.52	22.51	22.51	45,780
17 Feb 2023	22.28	22.38	22.26	22.38	22.38	6,752
16 Feb 2023	22.62	22.66	22.51	22.53	22.53	76,262
15 Feb 2023	22.60	22.63	22.54	22.47	22.47	429,460
14 Feb 2023	22.73	22.81	22.73	22.72	22.72	2,648
13 Feb 2023	22.75	22.75	22.63	22.73	22.73	18,880
10 Feb 2023	22.56	22.71	22.56	22.69	22.69	15,386
09 Feb 2023	22.69	22.78	22.62	22.60	22.60	12,261
08 Feb 2023	22.82	22.85	22.77	22.61	22.61	6,074
07 Feb 2023	22.53	22.57	22.48	22.58	22.58	10,987
06 Feb 2023	22.48	22.53	22.30	22.33	22.33	5,213
03 Feb 2023	22.80	22.90	22.55	22.54	22.54	45,583
02 Feb 2023	23.06	23.08	22.98	22.93	22.93	77,814
01 Feb 2023	23.34	23.34	23.05	23.06	23.06	4,962
31 Jan 2023	22.88	23.23	22.87	23.24	23.24	82,820
30 Jan 2023	23.06	23.19	23.06	23.14	23.14	20,155
27 Jan 2023	23.30	23.35	23.30	23.23	23.23	14,706
26 Jan 2023	23.21	23.25	23.16	23.25	23.25	17,819
25 Jan 2023	23.20	23.24	23.10	23.21	23.21	28,745
24 Jan 2023	23.35	23.35	23.35	23.27	23.27	10,479
23 Jan 2023	23.25	23.28	23.15	23.22	23.22	13,605
20 Jan 2023	23.24	23.24	23.17	23.27	23.27	6,314
19 Jan 2023	23.00	23.24	23.00	23.13	23.13	21,266
18 Jan 2023	23.33	23.38	23.31	23.27	23.27	14,503
17 Jan 2023	23.01	23.21	22.95	23.17	23.17	38,840
16 Jan 2023	23.16	23.36	23.15	23.10	23.10	17,747
13 Jan 2023	22.98	23.29	22.82	23.07	23.07	14,917
12 Jan 2023	22.77	23.06	22.77	22.94	22.94	4,680
11 Jan 2023	22.70	22.83	22.58	22.64	22.64	15,944
10 Jan 2023	22.47	22.63	22.47	22.56	22.56	605
09 Jan 2023	22.57	22.75	22.57	22.74	22.74	16,161
06 Jan 2023	22.28	22.42	22.17	22.43	22.43	5,040
05 Jan 2023	22.55	22.60	22.25	22.32	22.32	23,218
04 Jan 2023	22.84	22.84	22.63	22.49	22.49	1,462
03 Jan 2023	22.39	24.09	22.39	22.89	22.89	24,562
30 Dec 2022	23.18	23.18	23.11	23.12	23.12	12,048
29 Dec 2022	23.05	23.06	23.00	23.03	23.03	4,174
28 Dec 2022	23.22	23.24	23.00	23.03	23.03	9,007
23 Dec 2022	22.93	22.93	22.93	22.93	22.93	4,815
22 Dec 2022	23.22	23.23	23.00	23.03	23.03	5,477
21 Dec 2022	23.06	23.24	23.05	23.17	23.17	10,386
20 Dec 2022	22.96	23.02	22.85	22.95	22.95	9,759
19 Dec 2022	22.97	22.97	22.93	22.90	22.90	8,291
16 Dec 2022	23.10	23.46	22.99	23.01	23.01	92,817
15 Dec 2022	23.19	23.36	23.19	23.09	23.09	23,472
14 Dec 2022	23.33	23.34	23.27	23.48	23.48	16,981
13 Dec 2022	23.14	23.47	23.11	23.43	23.43	9,470
12 Dec 2022	22.93	23.01	22.82	23.01	23.01	10,603
09 Dec 2022	22.82	22.95	22.82	22.93	22.93	5,906
08 Dec 2022	22.87	22.94	22.74	22.76	22.76	1,629
07 Dec 2022	22.61	22.77	22.56	22.64	22.64	20,762
06 Dec 2022	22.80	22.90	22.79	22.70	22.70	1,127
05 Dec 2022	23.33	23.36	23.14	23.07	23.07	11,066
02 Dec 2022	23.39	23.39	23.24	23.40	23.40	3,673
01 Dec 2022	23.47	23.66	23.47	23.58	23.58	120,593
30 Nov 2022	23.17	23.38	23.17	23.36	23.36	134,113
29 Nov 2022	23.07	23.21	23.05	23.06	23.06	23,671
28 Nov 2022	22.75	22.88	22.69	22.76	22.76	52,318
25 Nov 2022	23.21	23.27	23.06	23.11	23.11	66,573
24 Nov 2022	23.20	23.20	23.06	23.16	23.16	11,562
23 Nov 2022	23.18	23.25	23.01	23.03	23.03	836
22 Nov 2022	22.93	23.11	22.90	23.00	23.00	3,176
21 Nov 2022	22.88	22.88	22.61	22.63	22.63	9,020
18 Nov 2022	22.95	23.07	22.86	22.92	22.92	8,263
17 Nov 2022	23.13	23.29	23.13	22.96	22.96	663
16 Nov 2022	23.51	23.56	23.22	23.25	23.25	20,279
15 Nov 2022	23.42	23.42	23.30	23.46	23.46	5,841
14 Nov 2022	23.40	23.60	23.34	23.46	23.46	8,466
11 Nov 2022	23.44	23.50	23.44	23.48	23.48	2,108
10 Nov 2022	22.81	23.12	22.77	23.08	23.08	3,311
09 Nov 2022	23.17	23.17	22.88	23.00	23.00	12,549
08 Nov 2022	23.34	23.42	23.25	23.41	23.41	166,363
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,257.18-5.36(-0.16%)

S&P 5004,045.93+18.12(+0.45%)

Dow32,820.68+103.08(+0.32%)

Nasdaq11,999.10+72.86(+0.61%)

BTC-USD27,897.84-415.27(-1.47%)

CMC Crypto 200608.28-10.96(-1.77%)

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

Straits Times Index
3,257.18
-5.36(-0.16%)

S&P 500
4,045.93
+18.12(+0.45%)

Dow
32,820.68
+103.08(+0.32%)

Nasdaq
11,999.10
+72.86(+0.61%)

BTC-USD
27,897.84
-415.27(-1.47%)

CMC Crypto 200
608.28
-10.96(-1.77%)