Singapore markets closed
Straits Times Index
3,174.11 -13.55 (-0.43%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,827.11 -49.94 (-0.63%) Bitcoin USD
64,705.04 +3,095.34 (+5.02%) CMC Crypto 200
1,332.89 +20.27 (+1.54%)
L&G Longer Dated All Commodities UCITS ETF (COMF.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 09:40AM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 22.99 | 23.00 | 22.92 | 22.92 | 22.92 | 92 |
| 18 Apr 2024 | 22.86 | 22.86 | 22.80 | 22.86 | 22.86 | 2,620 |
| 17 Apr 2024 | 22.95 | 23.02 | 22.91 | 22.97 | 22.97 | 6,130 |
| 16 Apr 2024 | 22.87 | 22.95 | 22.80 | 22.85 | 22.85 | 18,101 |
| 15 Apr 2024 | 23.00 | 23.00 | 22.79 | 22.88 | 22.88 | 4,298 |
| 12 Apr 2024 | 23.05 | 23.25 | 23.00 | 23.10 | 23.10 | 5,218 |
| 11 Apr 2024 | 22.90 | 22.92 | 22.85 | 22.80 | 22.80 | 6,418 |
| 10 Apr 2024 | 22.99 | 23.03 | 22.88 | 22.88 | 22.88 | 7,122 |
| 09 Apr 2024 | 23.00 | 23.02 | 22.91 | 22.94 | 22.94 | 11,403 |
| 08 Apr 2024 | 22.90 | 22.97 | 22.82 | 22.89 | 22.89 | 32,935 |
| 05 Apr 2024 | 22.76 | 22.93 | 22.74 | 22.91 | 22.91 | 11,025 |
| 04 Apr 2024 | 22.70 | 22.75 | 22.65 | 22.70 | 22.70 | 50,659 |
| 03 Apr 2024 | 22.54 | 22.65 | 22.46 | 22.65 | 22.65 | 1,341 |
| 02 Apr 2024 | 22.67 | 22.81 | 22.31 | 22.43 | 22.43 | 32,335 |
| 28 Mar 2024 | 21.96 | 22.12 | 21.96 | 22.12 | 22.12 | 3,398 |
| 27 Mar 2024 | 21.85 | 21.89 | 21.84 | 21.91 | 21.91 | 802 |
| 26 Mar 2024 | 21.99 | 22.12 | 21.97 | 21.92 | 21.92 | 25,786 |
| 25 Mar 2024 | 21.98 | 22.08 | 21.97 | 22.07 | 22.07 | 15,942 |
| 22 Mar 2024 | 21.94 | 21.98 | 21.94 | 21.95 | 21.95 | 21,673 |
| 21 Mar 2024 | 22.22 | 22.23 | 22.00 | 22.03 | 22.03 | 8,512 |
| 20 Mar 2024 | 22.01 | 22.09 | 21.99 | 22.00 | 22.00 | 8,396 |
| 19 Mar 2024 | 22.07 | 22.09 | 22.06 | 22.09 | 22.09 | 5,337 |
| 18 Mar 2024 | 22.08 | 22.13 | 22.08 | 22.10 | 22.10 | 17,222 |
| 15 Mar 2024 | 22.01 | 22.05 | 21.94 | 22.05 | 22.05 | 1,148 |
| 14 Mar 2024 | 21.99 | 22.01 | 21.90 | 21.92 | 21.92 | 2,514 |
| 13 Mar 2024 | 21.78 | 21.86 | 21.78 | 21.93 | 21.93 | 1,283 |
| 12 Mar 2024 | 21.76 | 21.83 | 21.76 | 21.76 | 21.76 | 6,082 |
| 11 Mar 2024 | 21.73 | 21.73 | 21.66 | 21.78 | 21.78 | 1,081 |
| 08 Mar 2024 | 21.75 | 21.78 | 21.57 | 21.58 | 21.58 | 4,765 |
| 07 Mar 2024 | 21.56 | 21.75 | 21.56 | 21.67 | 21.67 | 4,410 |
| 06 Mar 2024 | 21.45 | 21.61 | 21.44 | 21.57 | 21.57 | 11,157 |
| 05 Mar 2024 | 21.52 | 21.52 | 21.48 | 21.48 | 21.48 | 1,711 |
| 04 Mar 2024 | 21.44 | 21.60 | 21.42 | 21.59 | 21.59 | 10,615 |
| 01 Mar 2024 | 21.29 | 21.35 | 21.29 | 21.38 | 21.38 | 2,669 |
| 29 Feb 2024 | 21.25 | 21.33 | 21.23 | 21.33 | 21.33 | 3,061 |
| 28 Feb 2024 | 21.17 | 21.28 | 21.15 | 21.21 | 21.21 | 5,819 |
| 27 Feb 2024 | 21.16 | 21.20 | 21.13 | 21.28 | 21.28 | 3,792 |
| 26 Feb 2024 | 21.00 | 21.06 | 20.98 | 21.03 | 21.03 | 17,173 |
| 23 Feb 2024 | 21.16 | 21.21 | 21.07 | 21.07 | 21.07 | 57 |
| 22 Feb 2024 | 21.22 | 21.25 | 21.13 | 21.16 | 21.16 | 6,343 |
| 21 Feb 2024 | 21.15 | 21.17 | 21.11 | 21.17 | 21.17 | 3,721 |
| 20 Feb 2024 | 21.01 | 21.07 | 20.98 | 20.98 | 20.98 | 31,557 |
| 19 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.03 | 21.03 | 15,388 |
| 16 Feb 2024 | 20.97 | 21.07 | 20.95 | 21.07 | 21.07 | 3,845 |
| 15 Feb 2024 | 20.88 | 20.99 | 20.88 | 20.98 | 20.98 | 4,939 |
| 14 Feb 2024 | 21.03 | 21.09 | 21.00 | 21.00 | 21.00 | 20,606 |
| 13 Feb 2024 | 21.24 | 21.25 | 21.06 | 21.11 | 21.11 | 7,519 |
| 12 Feb 2024 | 21.16 | 21.24 | 21.16 | 21.22 | 21.22 | 8,590 |
| 09 Feb 2024 | 21.17 | 21.18 | 21.15 | 21.18 | 21.18 | 474 |
| 08 Feb 2024 | 21.17 | 21.22 | 21.13 | 21.20 | 21.20 | 57,260 |
| 07 Feb 2024 | 21.10 | 21.15 | 21.10 | 21.15 | 21.15 | 3,336 |
| 06 Feb 2024 | 21.15 | 21.19 | 21.15 | 21.19 | 21.19 | 41,286 |
| 05 Feb 2024 | 21.11 | 21.18 | 21.02 | 21.07 | 21.07 | 2,174 |
| 02 Feb 2024 | 21.40 | 21.40 | 21.18 | 21.18 | 21.18 | 6,793 |
| 01 Feb 2024 | 21.44 | 21.50 | 21.44 | 21.49 | 21.49 | 560 |
| 31 Jan 2024 | 21.50 | 21.56 | 21.50 | 21.56 | 21.56 | 40,783 |
| 30 Jan 2024 | 21.35 | 21.57 | 21.35 | 21.60 | 21.60 | 12,512 |
| 29 Jan 2024 | 21.50 | 21.59 | 21.42 | 21.42 | 21.42 | 1,374 |
| 26 Jan 2024 | 21.52 | 21.52 | 21.49 | 21.46 | 21.46 | 4,746 |
| 25 Jan 2024 | 21.59 | 21.59 | 21.45 | 21.45 | 21.45 | 281 |
| 24 Jan 2024 | 21.40 | 21.49 | 21.40 | 21.49 | 21.49 | 8,936 |
| 23 Jan 2024 | 21.16 | 21.24 | 21.16 | 21.32 | 21.32 | 1,764 |
| 22 Jan 2024 | 21.10 | 21.19 | 21.10 | 21.14 | 21.14 | 7,100 |
| 19 Jan 2024 | 21.22 | 21.25 | 21.16 | 21.16 | 21.16 | 2,056 |
| 18 Jan 2024 | 21.13 | 21.13 | 21.07 | 21.13 | 21.13 | 4,928 |
| 17 Jan 2024 | 21.10 | 21.10 | 21.05 | 21.08 | 21.08 | 7,564 |
| 16 Jan 2024 | 21.31 | 21.41 | 21.22 | 21.27 | 21.27 | 22,273 |
| 15 Jan 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 12 Jan 2024 | 21.53 | 21.55 | 21.53 | 21.42 | 21.42 | 26 |
| 11 Jan 2024 | 21.40 | 21.44 | 21.39 | 21.42 | 21.42 | 8,040 |
| 10 Jan 2024 | 21.41 | 21.42 | 21.38 | 21.32 | 21.32 | 9,757 |
| 09 Jan 2024 | 21.41 | 21.47 | 21.41 | 21.41 | 21.41 | 666 |
| 08 Jan 2024 | 21.38 | 21.38 | 21.18 | 21.18 | 21.18 | 33,344 |
| 05 Jan 2024 | 21.44 | 21.57 | 21.39 | 21.50 | 21.50 | 13,407 |
| 04 Jan 2024 | 21.51 | 21.56 | 21.42 | 21.35 | 21.35 | 14,382 |
| 03 Jan 2024 | 21.36 | 21.45 | 21.33 | 21.45 | 21.45 | 48,632 |
| 02 Jan 2024 | 21.74 | 21.75 | 21.68 | 21.45 | 21.45 | 366 |
| 29 Dec 2023 | 21.66 | 21.67 | 21.62 | 21.65 | 21.65 | 1,061 |
| 28 Dec 2023 | 21.74 | 21.82 | 21.73 | 21.79 | 21.79 | 10,237 |
| 27 Dec 2023 | 21.83 | 21.87 | 21.77 | 21.81 | 21.81 | 6,956 |
| 22 Dec 2023 | 21.69 | 21.70 | 21.61 | 21.67 | 21.67 | 2,517 |
| 21 Dec 2023 | 21.55 | 21.57 | 21.55 | 21.55 | 21.55 | 1,054 |
| 20 Dec 2023 | 21.77 | 21.80 | 21.67 | 21.67 | 21.67 | 11,443 |
| 19 Dec 2023 | 21.59 | 21.59 | 21.56 | 21.69 | 21.69 | 5,683 |
| 18 Dec 2023 | 21.53 | 21.73 | 21.50 | 21.67 | 21.67 | 39,323 |
| 15 Dec 2023 | 21.58 | 21.59 | 21.49 | 21.54 | 21.54 | 26,751 |
| 14 Dec 2023 | 21.33 | 21.58 | 21.33 | 21.49 | 21.49 | 12,628 |
| 13 Dec 2023 | 21.01 | 21.04 | 21.01 | 21.05 | 21.05 | 3,711 |
| 12 Dec 2023 | 21.28 | 21.28 | 21.01 | 21.01 | 21.01 | 12,479 |
| 11 Dec 2023 | 21.25 | 21.25 | 21.05 | 21.06 | 21.06 | 11,456 |
| 08 Dec 2023 | 21.38 | 21.41 | 21.32 | 21.32 | 21.32 | 19,326 |
| 07 Dec 2023 | 21.32 | 21.35 | 21.23 | 21.23 | 21.23 | 2,204 |
| 06 Dec 2023 | 21.62 | 21.63 | 21.45 | 21.33 | 21.33 | 27,518 |
| 05 Dec 2023 | 21.72 | 21.77 | 21.61 | 21.61 | 21.61 | 296,401 |
| 04 Dec 2023 | 21.85 | 21.88 | 21.75 | 21.78 | 21.78 | 575,123 |
| 01 Dec 2023 | 22.01 | 22.11 | 21.87 | 22.09 | 22.09 | 7,324 |
| 30 Nov 2023 | 22.16 | 22.22 | 21.97 | 21.98 | 21.98 | 18,599 |
| 29 Nov 2023 | 22.15 | 22.15 | 22.02 | 22.09 | 22.09 | 1,717 |
| 28 Nov 2023 | 21.90 | 21.93 | 21.83 | 22.09 | 22.09 | 3,456 |
| 27 Nov 2023 | 21.86 | 21.87 | 21.84 | 21.82 | 21.82 | 52,010 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.