Ucits Commodity (CMOP.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740673980 | 1946 | 7 | 0.36 | 24.631 | 1954 | 24.631 | 2502 |
| 1740584040 | 1939 | -4.5 | -0.23 | 1958.3901 | 1961.5 | 1935.5 | 3421 |
| 1740498240 | 1943.5 | -24.5 | -1.24 | 1964.2601 | 1973.25 | 1941.75 | 7500 |
| 1740414420 | 1968 | -23.25 | -1.17 | 24.9477 | 1979.5 | 24.9477 | 1290 |
| 1740152280 | 1991.25 | -10.25 | -0.51 | 1997.75 | 2007.25 | 1987.25 | 0 |
| 1740068940 | 2001.5 | -12.75 | -0.63 | 2014 | 2015.5 | 1999 | 0 |
| 1739982540 | 2014.25 | 29.75 | 1.50 | 1999.75 | 2020.25 | 1998.25 | 0 |
| 1739895960 | 1984.5 | 21.5 | 1.10 | 1965.25 | 1991 | 1960 | 0 |
| 1739806500 | 1963 | -12.25 | -0.62 | 1968.75 | 1977.25 | 1960.25 | 0 |
| 1739547420 | 1975.25 | -8.75 | -0.44 | 1989.75 | 1999.25 | 1970 | 0 |
| 1739460900 | 1984 | -8.75 | -0.44 | 24.836 | 1992 | 24.836 | 3526 |
| 1739378040 | 1992.75 | -10 | -0.50 | 1983.75 | 2002.5 | 1977.75 | 0 |
| 1739291220 | 2002.75 | 5.5 | 0.28 | 2009.25 | 2011 | 1993.75 | 0 |
| 1739202480 | 1997.25 | 24 | 1.22 | 1986.9499 | 2000 | 1974.25 | 592 |
| 1738937700 | 1973.25 | 10.25 | 0.52 | 1970.75 | 1983.5 | 1961.75 | 0 |
| 1738855980 | 1963 | 19 | 0.98 | 1958.25 | 1983.5 | 1951.75 | 0 |
| 1738772880 | 1944 | -11.25 | -0.58 | 24.308 | 1954.5 | 24.308 | 1100 |
| 1738686480 | 1955.25 | -4.75 | -0.24 | 1942.5 | 1959.5 | 1934 | 0 |
| 1738596900 | 1960 | 26.75 | 1.38 | 1965.6499 | 1969.25 | 1948 | 635 |
| 1738337520 | 1933.25 | -5 | -0.26 | 1930.1499 | 1945 | 1924.75 | 204 |
| 1738254840 | 1938.25 | 2.5 | 0.13 | 1931.5 | 1944.75 | 1927.25 | 0 |
| 1738165140 | 1935.75 | 19.25 | 1.00 | 1919.25 | 1939.75 | 1913.5 | 0 |
| 1738078980 | 1916.5 | 8.5 | 0.45 | 1917.75 | 1926.25 | 1913.75 | 0 |
| 1737975300 | 1908 | -29.5 | -1.52 | 1924.5 | 1930.75 | 1904.25 | 0 |
| 1737735960 | 1937.5 | -22.75 | -1.16 | 1954.25 | 1957 | 1932.5 | 0 |
| 1737649680 | 1960.25 | -3.5 | -0.18 | 1962.25 | 1979.25 | 1958.25 | 0 |
| 1737563340 | 1963.75 | 0 | 0.00 | 1963.75 | 1963.75 | 1963.75 | 0 |
| 1737476940 | 1963.75 | 4.25 | 0.22 | 1973 | 1982.75 | 1955.5 | 0 |
| 1737390480 | 1959.5 | -34 | -1.71 | 1982 | 2011 | 1937.75 | 0 |
| 1737131340 | 1993.5 | 12.75 | 0.64 | 2002.5 | 2002.5 | 1983 | 0 |
| 1737044940 | 1980.75 | -0.5 | -0.03 | 1992 | 2004 | 1977.5 | 0 |
| 1736955300 | 1981.25 | 11.75 | 0.60 | 1968.5 | 1983 | 1918.75 | 0 |
| 1736869080 | 1969.5 | -13.75 | -0.69 | 1968.8251 | 1976.75 | 1962.25 | 22320 |
| 1736782500 | 1983.25 | 32.25 | 1.65 | 1985.4551 | 1993.75 | 24.0845 | 3471 |
| 1736524020 | 1951 | 42.75 | 2.24 | 1946.8499 | 1963.75 | 1918.25 | 862 |
| 1736439600 | 1908.25 | 25 | 1.33 | 1893.8251 | 1909 | 1888.5 | 1900 |
| 1736353620 | 1883.25 | 19.75 | 1.06 | 1885.3251 | 1896.75 | 1871.25 | 5993 |
| 1736264400 | 1863.5 | 6 | 0.32 | 1852.3901 | 1867.75 | 1836.5 | 4024 |
| 1736180880 | 1857.5 | 0.25 | 0.01 | 1853.8251 | 1867.5 | 23.3135 | 1594 |
| 1735918500 | 1857.25 | -27.5 | -1.46 | 1870.5 | 1871 | 1857.25 | 0 |
| 1735832160 | 1884.75 | 45.75 | 2.49 | 1855.1749 | 1886.5 | 1841.25 | 6822 |
| 1735662660 | 1839 | 0 | 0.00 | 1839 | 1839 | 1839 | 0 |
| 1735576260 | 1839 | 19.25 | 1.06 | 1833.8251 | 1858 | 1826.5 | 5220 |
| 1735313700 | 1819.75 | 7.5 | 0.41 | 1823.1501 | 1837.75 | 1812 | 8890 |
| 1735057680 | 1812.25 | 0 | 0.00 | 1812.25 | 1812.25 | 1812.25 | 0 |
| 1734971280 | 1812.25 | 6.25 | 0.35 | 1819.25 | 1827 | 1808.25 | 0 |
| 1734712200 | 1806 | 17.75 | 0.99 | 1801.3901 | 1810.25 | 1795.25 | 7487 |
| 1734622440 | 1788.25 | -3.25 | -0.18 | 1791.2601 | 1803.5 | 22.4662 | 3461 |
| 1734536340 | 1791.5 | 12.25 | 0.69 | 1790.8251 | 1794.5 | 1786.75 | 3452 |
| 1734449880 | 1779.25 | -25.5 | -1.41 | 1792.7601 | 1804.25 | 22.5987 | 3742 |
| 1734366420 | 1804.75 | -14 | -0.77 | 1804.6951 | 1821.25 | 1804.6951 | 5554 |
| 1734104460 | 1818.75 | 8 | 0.44 | 1824.3901 | 1830.5 | 1811.25 | 4471 |
| 1734020880 | 1810.75 | -10.75 | -0.59 | 1824.1749 | 1829.25 | 1806.75 | 2197 |
| 1733931060 | 1821.5 | 18 | 1.00 | 1809.1749 | 1821.5 | 1802 | 3306 |
| 1733848080 | 1803.5 | 6.75 | 0.38 | 1794.3251 | 1813.25 | 22.9282 | 15974 |
| 1733761860 | 1796.75 | 15.5 | 0.87 | 1798.1749 | 1804.25 | 1786.5 | 5282 |
| 1733495700 | 1781.25 | -1.5 | -0.08 | 1775 | 1781.5 | 1766 | 0 |
| 1733416140 | 1782.75 | 0 | 0.00 | 1784.2399 | 1788.75 | 1777.75 | 1190 |
| 1733326500 | 1782.75 | -10.5 | -0.59 | 1786.5001 | 1800 | 1779.5 | 10735 |
| 1733239800 | 1793.25 | 5.25 | 0.29 | 1789 | 1802 | 1783.75 | 0 |
| 1733156940 | 1788 | -13.25 | -0.74 | 1781.0001 | 1797.5 | 1776.75 | 1305 |
| 1732897620 | 1801.25 | 6.75 | 0.38 | 1796.25 | 1813.25 | 1789.25 | 0 |
| 1732808160 | 1794.5 | -4.5 | -0.25 | 1793.5 | 1805 | 1788.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
