LSE, LPLA End of Day and Historical Share Prices [ETFS Commodity Securities Limited]

12 Sep 2025

LAST: 3.220	CHANGE: 0.10	OPEN: 3.149	HIGH: 3.222	ASK: 2.390	VOLUME: 5.23M
LAST: 3.220	CHG(%): 3.21	PREV: 3.120	LOW: 3.120	BID: 1.850

Period:

Date	Open	High	Low	Close	Volume
12 Sep 25	3.149	3.222	3.120	3.220	5.23M
11 Sep 25	3.101	3.120	3.057	3.120	768
10 Sep 25	3.112	3.175	3.085	3.116	4.7K
09 Sep 25	3.145	3.156	2.970	3.009	362K
08 Sep 25	3.198	3.199	3.096	3.096	5.6K
05 Sep 25	3.083	3.180	3.063	3.063	44.5K
04 Sep 25	3.271	3.294	3.025	3.038	31K
03 Sep 25	3.177	3.434	3.176	3.417	102.8K
02 Sep 25	3.270	3.310	3.108	3.246	27.6K
01 Sep 25	3.134	3.340	3.134	3.318	67K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

3.220