Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Natural Gas Etc (NGLS)
Natural Gas Etc (NGLS) Historical

NGLS Natural Gas Etc

8.1875

-0.1075 (-1.30%)

May 31 2024 - Closed

Delayed by 15 minutes

NGLS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	8.1875	-0.11	-1.30%	8.1875	8.1875	8.1875	0
May 30 2024	8.295	-0.26	-3.00%	8.295	8.295	8.295	0
May 29 2024	8.5513	-0.20	-2.27%	8.5513	8.5513	8.5513	10
May 28 2024	8.75	-0.28	-3.11%	8.75	8.75	8.75	0
May 24 2024	9.0313	-0.65	-6.71%	9.0313	9.0313	9.0313	0
May 23 2024	9.6813	0.48	5.22%	9.6813	9.6813	9.6813	0
May 22 2024	9.2013	0.11	1.15%	9.2013	9.2013	9.2013	10
May 21 2024	9.0963	0.09	1.06%	9.0963	9.0963	9.0963	11
May 20 2024	9.0013	0.29	3.34%	9.0013	9.0013	9.0013	15
May 17 2024	8.71	0.14	1.68%	8.71	8.71	8.71	0
May 16 2024	8.5663	0.38	4.63%	8.395	8.7163	8.3913	500
May 15 2024	8.1875	-0.09	-1.03%	8.1875	8.1875	8.1875	0
May 14 2024	8.2725	0.24	2.96%	8.2725	8.2725	8.2725	0
May 13 2024	8.035	-0.01	-0.14%	8.035	8.035	8.035	0
May 10 2024	8.0463	-0.06	-0.69%	8.0463	8.0463	8.0463	0
May 09 2024	8.1025	0.14	1.77%	8.1025	8.1025	8.1025	0
May 08 2024	7.9613	0.01	0.13%	7.9613	7.9613	7.9613	0
May 07 2024	7.9513	0.29	3.77%	7.9513	7.9513	7.9513	0
May 03 2024	7.6625	0.19	2.59%	7.4525	7.72	7.42	61
May 02 2024	7.4688	0.18	2.47%	7.4688	7.4688	7.4688	0
May 01 2024	7.2888	-0.34	-4.41%	7.2888	7.2888	7.2888	0
Apr 30 2024	7.625	0.01	0.18%	7.625	7.625	7.625	0
Apr 29 2024	7.6113	0.21	2.80%	7.6113	7.6113	7.6113	0
Apr 26 2024	7.4038	-0.09	-1.25%	7.4038	7.4038	7.4038	0
Apr 25 2024	7.4975	-0.01	-0.18%	7.4975	7.4975	7.4975	0
Apr 24 2024	7.5113	-0.14	-1.78%	7.5113	7.5113	7.5113	0
Apr 23 2024	7.6475	0.05	0.71%	7.6475	7.6475	7.6475	0
Apr 22 2024	7.5938	0.17	2.27%	7.5938	7.5938	7.5938	0
Apr 19 2024	7.425	-0.05	-0.62%	7.4375	7.5688	7.35	145
Apr 18 2024	7.4713	0.18	2.50%	7.4713	7.4713	7.4713	0
Apr 17 2024	7.2888	0.03	0.43%	7.2888	7.2888	7.2888	0
Apr 16 2024	7.2575	-0.09	-1.22%	7.2575	7.2575	7.2575	0
Apr 15 2024	7.3475	-0.15	-2.03%	7.3475	7.3475	7.3475	0
Apr 12 2024	7.50	0.02	0.22%	7.50	7.50	7.50	0
Apr 11 2024	7.4838	-0.13	-1.64%	7.4838	7.4838	7.4838	0
Apr 10 2024	7.6088	-0.12	-1.57%	7.6088	7.6088	7.6088	0
Apr 09 2024	7.73	0.08	1.10%	7.6875	7.8025	7.6675	126
Apr 08 2024	7.6463	0.09	1.19%	7.6463	7.6463	7.6463	0
Apr 05 2024	7.5563	0.01	0.08%	7.5563	7.5563	7.5563	0
Apr 04 2024	7.55	-0.20	-2.63%	7.55	7.55	7.55	0
Apr 03 2024	7.7538	-0.07	-0.85%	7.93	7.95	7.725	127
Apr 02 2024	7.82	0.50	6.89%	7.82	7.82	7.82	0
Mar 28 2024	7.3163	0.02	0.22%	7.3163	7.3163	7.3163	0
Mar 27 2024	7.30	-0.26	-3.38%	7.30	7.30	7.30	0
Mar 26 2024	7.555	-0.01	-0.13%	7.555	7.555	7.555	0
Mar 25 2024	7.565	-0.03	-0.39%	7.565	7.565	7.565	0
Mar 22 2024	7.595	-0.02	-0.25%	7.595	7.595	7.595	0
Mar 21 2024	7.6138	-0.12	-1.57%	7.6138	7.6138	7.6138	0
Mar 20 2024	7.735	-0.05	-0.69%	7.735	7.735	7.735	0
Mar 19 2024	7.7888	0.02	0.29%	7.7888	7.7888	7.7888	0
Mar 18 2024	7.7663	0.00	0.00%	7.7663	7.7663	7.7663	0
Mar 15 2024	7.7663	-0.02	-0.21%	7.7663	7.7663	7.7663	0
Mar 14 2024	7.7825	0.14	1.80%	7.58	7.8325	7.4925	40
Mar 13 2024	7.645	-0.08	-1.04%	7.645	7.645	7.645	0
Mar 12 2024	7.725	-0.17	-2.17%	7.725	7.725	7.725	0
Mar 11 2024	7.8963	-0.20	-2.49%	7.8963	7.8963	7.8963	0
Mar 08 2024	8.0975	-0.35	-4.11%	8.0975	8.0975	8.0975	0
Mar 07 2024	8.445	-0.27	-3.06%	8.445	8.445	8.445	0
Mar 06 2024	8.7113	0.04	0.42%	8.7775	8.81	8.7113	40
Mar 05 2024	8.675	-0.23	-2.54%	8.72	8.7788	8.5588	280
Mar 04 2024	8.9012	0.61	7.39%	8.9012	8.9012	8.9012	0

Natural Gas Etc

African Rainbow Minerals (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions