Singapore markets closed

iShares Global Timber & Forestry UCITS ETF (WOOD.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,128.50-3.00 (-0.14%)
At close: 04:35PM GMT
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20232,132.502,138.502,121.502,128.502,128.503,428
07 Dec 20232,115.002,131.502,115.002,131.502,131.503,255
06 Dec 20232,121.502,135.002,119.502,133.252,133.251,117
05 Dec 20232,127.502,129.002,100.002,116.752,116.7575,818
04 Dec 20232,136.002,136.502,126.002,128.502,128.502,977
01 Dec 20232,128.002,139.002,115.502,139.002,139.001,523
30 Nov 20232,117.502,131.502,117.502,120.502,120.509,420
29 Nov 20232,101.002,123.002,101.002,121.752,121.756,887
28 Nov 20232,107.502,116.002,101.502,104.002,104.001,240
27 Nov 20232,090.002,105.652,090.002,094.502,094.502,130
24 Nov 20232,103.002,123.502,103.002,104.002,104.00989
23 Nov 20232,129.002,131.462,111.502,117.252,117.253,846
22 Nov 20232,121.502,125.612,114.502,126.252,126.259,350
21 Nov 20232,130.502,142.502,119.002,117.752,117.751,822
20 Nov 20232,133.002,148.002,125.502,128.252,128.256,437
17 Nov 20232,133.502,153.002,133.502,147.502,147.5016,605
16 Nov 20232,644.292,644.292,644.292,644.292,644.29-
15 Nov 20232,157.002,177.502,152.502,171.502,171.5047,910
14 Nov 20232,102.502,143.002,099.502,142.752,142.7515,399
13 Nov 20232,115.502,124.592,113.752,112.502,112.50439
10 Nov 20232,107.002,120.342,107.002,119.752,119.756,116
09 Nov 20232,115.002,133.502,112.002,124.752,124.756,593
08 Nov 20232,109.002,121.502,109.002,107.752,107.751,922
07 Nov 20232,130.002,133.002,109.002,126.002,126.003,356
06 Nov 20232,125.502,129.002,109.502,121.752,121.751,870
03 Nov 20232,097.502,120.002,095.502,118.502,118.509,923
02 Nov 20232,057.002,101.002,049.502,095.752,095.75114,096
01 Nov 20232,046.002,056.002,024.502,045.752,045.751,052
31 Oct 20232,043.502,052.002,038.002,045.252,045.251,212
30 Oct 20232,050.002,050.002,039.002,035.502,035.501,298
27 Oct 20232,036.502,052.002,033.492,040.002,040.003,038
26 Oct 20232,022.502,033.002,015.002,033.502,033.50908
25 Oct 20232,020.002,035.002,013.502,025.002,025.00563
24 Oct 20231,991.502,020.001,991.502,016.002,016.00462
23 Oct 20232,040.002,040.002,003.002,005.752,005.753,712
20 Oct 20232,062.002,062.002,040.002,029.252,029.251,382
19 Oct 20232,098.002,098.002,083.002,083.002,083.00986
18 Oct 20232,137.002,139.502,108.002,106.252,106.253,083
17 Oct 20232,133.002,135.502,127.502,140.752,140.753,765
16 Oct 20232,132.502,135.502,125.002,137.002,137.007,924
13 Oct 20232,128.502,133.002,108.502,122.002,122.001,002
12 Oct 20232,130.002,145.002,124.002,122.252,122.251,414
11 Oct 20232,117.502,132.002,117.502,123.502,123.507,654
10 Oct 20232,111.502,126.502,111.002,122.502,122.505,747
09 Oct 20232,085.002,096.502,073.782,089.752,089.752,905
06 Oct 20232,085.502,098.502,073.002,083.502,083.508,419
05 Oct 20232,093.502,097.002,092.002,081.002,081.00309
04 Oct 20232,072.502,082.002,068.852,076.752,076.7516,693
03 Oct 20232,112.502,114.502,075.002,076.002,076.003,550
02 Oct 20232,135.002,139.502,113.502,107.752,107.754,383
29 Sept 20232,123.502,133.502,121.502,134.002,134.005,249
28 Sept 20232,102.002,127.502,097.002,116.002,116.006,443
27 Sept 20232,129.502,129.972,117.602,112.752,112.751,148
26 Sept 20232,111.502,127.502,111.502,125.252,125.2518,108
25 Sept 20232,106.002,118.502,106.002,119.002,119.002,407
22 Sept 20232,125.502,126.002,109.782,122.502,122.502,396
21 Sept 20232,124.002,133.502,121.502,126.502,126.502,272
20 Sept 20232,123.502,139.002,121.492,138.252,138.256,603
19 Sept 20232,138.002,139.502,122.502,124.252,124.253,289
18 Sept 20232,125.502,140.502,123.002,124.252,124.251,908
15 Sept 20232,117.502,131.002,116.502,128.252,128.251,831
14 Sept 20232,053.502,103.502,050.232,101.252,101.251,114
13 Sept 20232,054.002,058.002,048.502,052.502,052.50878
12 Sept 20232,065.502,075.002,051.002,052.752,052.754,310
11 Sept 20232,049.502,062.002,045.212,058.752,058.7523,091
08 Sept 20232,033.002,040.502,026.002,035.252,035.251,972
07 Sept 20232,067.002,083.002,042.002,042.002,042.005,401
06 Sept 20232,047.502,059.502,042.502,056.502,056.50727
05 Sept 20232,066.502,092.502,062.502,063.752,063.751,415
04 Sept 20232,086.002,095.942,083.002,083.002,083.001,253
01 Sept 20232,076.002,092.502,070.472,092.252,092.256,649
31 Aug 20232,088.502,091.002,079.002,076.252,076.2510,185
30 Aug 20232,082.502,092.002,076.502,076.752,076.75748
29 Aug 20232,066.502,070.502,058.002,071.252,071.251,347
25 Aug 20232,029.002,036.502,029.002,033.502,033.5012,700
24 Aug 20232,027.002,030.502,017.502,018.252,018.254,720
23 Aug 20232,006.502,023.501,994.962,021.752,021.75851
22 Aug 20231,991.002,008.501,990.651,998.001,998.002,720
21 Aug 20231,986.502,004.501,976.741,985.001,985.003,165
18 Aug 20231,985.002,006.501,976.001,986.501,986.5014,609
17 Aug 20232,001.502,010.501,985.562,005.002,005.0014,210
16 Aug 20232,003.502,009.011,998.762,009.752,009.755,372
15 Aug 20232,011.002,030.992,007.502,007.752,007.755,152
14 Aug 20232,047.502,054.002,029.502,028.252,028.254,568
11 Aug 20232,042.502,050.002,035.002,042.502,042.50737
10 Aug 20232,067.002,070.122,058.002,062.252,062.25737
09 Aug 20232,063.502,073.502,044.502,047.252,047.2515,145
08 Aug 20232,069.502,069.502,040.002,041.502,041.5022,905
07 Aug 20232,074.502,079.502,062.002,072.252,072.254,454
04 Aug 20232,051.002,083.002,051.002,079.752,079.751,232
03 Aug 20232,039.002,052.502,037.002,050.252,050.256,831
02 Aug 20232,076.002,076.002,046.002,058.252,058.255,018
01 Aug 20232,078.002,087.112,075.002,086.002,086.005,603
31 Jul 20232,056.502,091.502,056.502,090.252,090.255,735
28 Jul 20232,088.002,097.502,074.002,080.502,080.501,708
27 Jul 20232,065.002,097.002,060.962,089.252,089.252,311
26 Jul 20232,065.502,065.502,049.712,051.002,051.006,053
25 Jul 20232,030.002,054.502,018.142,050.752,050.7516,792
24 Jul 20231,993.502,013.821,991.642,015.252,015.2531,203
21 Jul 20232,003.502,025.001,987.001,996.501,996.50122,493
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...