WisdomTree Petroleum (AIGO.L) LSE
35.16
+2.24(+6.81%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
35.16
+2.24(+6.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 35.13 | 35.16 | 35.16 | 36.54 | 35.01 | 13,946 |
| April 01, 2026 | 32.3 | 32.92 | 32.92 | 33.5 | 32.25 | 4,972 |
| March 31, 2026 | 34.55 | 34.58 | 34.58 | 34.58 | 33.82 | 2,943 |
| March 30, 2026 | 34.59 | 34.49 | 34.49 | 35.12 | 34.02 | 1,599 |
| March 27, 2026 | 32.93 | 33.35 | 33.35 | 33.5 | 32.83 | 2,149 |
| March 26, 2026 | 32.5 | 32.77 | 32.77 | 32.77 | 31.94 | 2,794 |
| March 25, 2026 | 30.41 | 30.68 | 30.68 | 30.86 | 29.94 | 69,143 |
| March 24, 2026 | 31.33 | 32.3 | 32.3 | 32.3 | 30.72 | 2,627 |
| March 23, 2026 | 34.86 | 31.77 | 31.77 | 34.94 | 30.95 | 447 |
| March 20, 2026 | 32.7 | 33.62 | 33.62 | 33.62 | 32.52 | 425 |
| March 19, 2026 | 33.92 | 33.63 | 33.63 | 34.53 | 33.18 | 1,856 |
| March 18, 2026 | 31.25 | 32.84 | 32.84 | 33.11 | 31.25 | 2,135 |
| March 17, 2026 | 31.57 | 31.24 | 31.24 | 31.94 | 31.24 | 93 |
| March 16, 2026 | 32.22 | 31.4 | 31.4 | 32.24 | 30.86 | 768 |
| March 13, 2026 | 31.54 | 31.21 | 31.21 | 31.54 | 30.76 | 476 |
| March 12, 2026 | 29.9 | 30.59 | 30.59 | 31 | 29.9 | 293 |
| March 11, 2026 | 27.61 | 28.64 | 28.64 | 28.64 | 27.5 | 1,526 |
| March 10, 2026 | 27.69 | 27.38 | 27.38 | 28.73 | 27.07 | 2,553 |
| March 09, 2026 | 32.55 | 29.97 | 29.97 | 32.78 | 29.73 | 12,924 |
| March 06, 2026 | 26.37 | 28 | 28 | 28.12 | 26.37 | 15,983 |
| March 05, 2026 | 25.8 | 26.34 | 26.34 | 26.34 | 25.54 | 40 |
| March 04, 2026 | 25.75 | 24.76 | 24.76 | 25.75 | 24.76 | 252 |
| March 03, 2026 | 24.89 | 25.71 | 25.71 | 26.13 | 24.81 | 7,289 |
| March 02, 2026 | 24.45 | 23.95 | 23.95 | 24.75 | 23.8 | 33,411 |
| February 27, 2026 | 22.36 | 22.04 | 22.04 | 22.36 | 22.04 | 3 |
| February 26, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0 |
| February 25, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0 |
| February 24, 2026 | 21.7 | 21.7 | 21.7 | 21.7 | 21.7 | 0 |
| February 23, 2026 | 21.58 | 21.99 | 21.99 | 21.99 | 21.52 | 18 |
| February 19, 2026 | 21.68 | 21.68 | 0 | 21.68 | 21.68 | 0 |
| February 18, 2026 | 20.94 | 21.07 | 0 | 21.07 | 20.94 | 6 |
| February 17, 2026 | 20.36 | 20.36 | 0 | 20.36 | 20.36 | 0 |
| February 16, 2026 | 20.43 | 20.66 | 0 | 20.66 | 20.43 | 204 |
| February 13, 2026 | 20.48 | 20.51 | 0 | 20.51 | 20.48 | 2 |
| February 12, 2026 | 20.57 | 20.57 | 0 | 20.57 | 20.57 | 0 |
| February 11, 2026 | 21.08 | 21.14 | 0 | 21.14 | 21.08 | 140 |
| February 10, 2026 | 20.86 | 20.79 | 0 | 20.86 | 20.79 | 166 |
| February 09, 2026 | 20.83 | 20.92 | 0 | 20.92 | 20.83 | 14 |
| February 06, 2026 | 20.52 | 20.83 | 0 | 20.83 | 20.52 | 10 |
| February 05, 2026 | 20.3 | 20.5 | 0 | 20.5 | 20.3 | 72 |
| February 04, 2026 | 20.55 | 20.48 | 0 | 20.55 | 20.48 | 4 |
| February 03, 2026 | 20.36 | 20.36 | 0 | 20.36 | 20.36 | 0 |
| February 02, 2026 | 20.13 | 20.1 | 0 | 20.13 | 20.1 | 12 |
| January 30, 2026 | 20.8 | 21.42 | 0 | 21.42 | 20.8 | 5 |
| January 29, 2026 | 21.1 | 21.1 | 0 | 21.1 | 21.1 | 0 |
| January 28, 2026 | 20.53 | 20.53 | 0 | 20.53 | 20.53 | 0 |
| January 27, 2026 | 19.94 | 20.06 | 0 | 20.06 | 19.94 | 7,456 |
| January 26, 2026 | 19.75 | 19.75 | 0 | 19.75 | 19.75 | 0 |
| January 23, 2026 | 19.85 | 19.85 | 0 | 19.85 | 19.85 | 0 |
| January 22, 2026 | 19.53 | 19.53 | 0 | 19.53 | 19.53 | 0 |
| January 21, 2026 | 19.57 | 19.76 | 0 | 19.76 | 19.57 | 2 |
| January 20, 2026 | 19.59 | 19.58 | 0 | 19.59 | 19.58 | 2 |
| January 19, 2026 | 19.3 | 19.3 | 0 | 19.3 | 19.3 | 0 |
| January 16, 2026 | 19.38 | 19.38 | 0 | 19.38 | 19.38 | 0 |
| January 15, 2026 | 19.13 | 19.13 | 0 | 19.13 | 19.13 | 0 |
| January 14, 2026 | 19.73 | 19.73 | 0 | 19.73 | 19.73 | 0 |
| January 13, 2026 | 19.4 | 19.65 | 0 | 19.65 | 19.4 | 0 |
| January 12, 2026 | 18.98 | 18.98 | 0 | 18.98 | 18.98 | 0 |
| January 09, 2026 | 19.09 | 19.09 | 0 | 19.09 | 19.09 | 0 |
| January 08, 2026 | 18.37 | 18.37 | 0 | 18.37 | 18.37 | 0 |