Brent Oil Etc More Historical Data - 1BRN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Brent Oil Etc (1BRN)
Brent Oil Etc (1BRN) Historical

1BRN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	17.865	-0.10	-0.53%	17.865	17.865	17.865	0
Jun 27 2024	17.96	0.29	1.61%	17.96	17.96	17.96	0
Jun 26 2024	17.675	-0.19	-1.04%	17.715	17.805	17.67	100
Jun 25 2024	17.86	-0.04	-0.24%	17.86	17.86	17.86	0
Jun 24 2024	17.9025	0.03	0.18%	17.9025	17.9025	17.9025	0
Jun 21 2024	17.87	0.07	0.37%	17.87	17.87	17.87	0
Jun 20 2024	17.805	0.00	0.00%	17.805	17.805	17.805	0
Jun 19 2024	17.805	0.11	0.59%	17.805	17.805	17.805	0
Jun 18 2024	17.70	0.25	1.45%	17.61	17.7375	17.5425	100
Jun 17 2024	17.4475	0.16	0.93%	17.4475	17.4475	17.4475	0
Jun 14 2024	17.2875	-0.02	-0.10%	17.2875	17.2875	17.2875	0
Jun 13 2024	17.305	0.08	0.45%	17.305	17.305	17.305	0
Jun 12 2024	17.2275	0.07	0.44%	17.2275	17.2275	17.2275	0
Jun 11 2024	17.1525	0.13	0.75%	17.1525	17.1525	17.1525	0
Jun 10 2024	17.025	0.31	1.84%	17.025	17.025	17.025	0
Jun 07 2024	16.7175	0.01	0.06%	16.7175	16.7175	16.7175	0
Jun 06 2024	16.7075	0.47	2.89%	16.7075	16.7075	16.7075	0
Jun 05 2024	16.2375	-0.06	-0.40%	16.2375	16.2375	16.2375	0
Jun 04 2024	16.3025	-0.19	-1.17%	16.3025	16.3025	16.3025	0
Jun 03 2024	16.495	-0.59	-3.47%	16.495	16.495	16.495	0
May 31 2024	17.0875	-0.23	-1.34%	17.0875	17.0875	17.0875	0
May 30 2024	17.32	-0.17	-0.97%	17.32	17.32	17.32	0
May 29 2024	17.49	-0.04	-0.20%	17.49	17.49	17.49	0
May 28 2024	17.525	0.48	2.80%	17.525	17.525	17.525	0
May 24 2024	17.0475	0.01	0.04%	17.0475	17.0475	17.0475	0
May 23 2024	17.04	-0.12	-0.68%	17.04	17.04	17.04	0
May 22 2024	17.1575	-0.21	-1.18%	17.1575	17.1575	17.1575	0
May 21 2024	17.3625	-0.13	-0.76%	17.3625	17.3625	17.3625	0
May 20 2024	17.495	0.08	0.47%	17.495	17.495	17.495	0
May 17 2024	17.4125	0.15	0.87%	17.4125	17.4125	17.4125	0
May 16 2024	17.2625	0.10	0.58%	17.2625	17.2625	17.2625	0
May 15 2024	17.1625	0.06	0.34%	17.1625	17.1625	17.1625	0
May 14 2024	17.105	-0.17	-0.98%	17.105	17.105	17.105	0
May 13 2024	17.275	-0.07	-0.37%	17.275	17.275	17.275	0
May 10 2024	17.34	0.00	-0.01%	17.34	17.34	17.34	0
May 09 2024	17.3425	0.04	0.22%	17.3425	17.3425	17.3425	0
May 08 2024	17.305	0.05	0.32%	17.305	17.305	17.305	0
May 07 2024	17.25	-0.02	-0.13%	17.25	17.25	17.25	0
May 03 2024	17.2725	-0.03	-0.16%	17.2725	17.2725	17.2725	0
May 02 2024	17.30	-0.11	-0.63%	17.30	17.30	17.30	0
May 01 2024	17.41	-0.46	-2.55%	17.41	17.41	17.41	0
Apr 30 2024	17.865	-0.11	-0.60%	17.865	17.865	17.865	0
Apr 29 2024	17.9725	-0.20	-1.11%	17.9725	17.9725	17.9725	0
Apr 26 2024	18.175	0.35	1.98%	18.175	18.175	18.175	0
Apr 25 2024	17.8225	-0.16	-0.86%	17.8225	17.8225	17.8225	0
Apr 24 2024	17.9775	0.11	0.62%	17.9775	17.9775	17.9775	0
Apr 23 2024	17.8675	0.14	0.78%	17.8675	17.8675	17.8675	0
Apr 22 2024	17.73	-0.11	-0.60%	17.73	17.73	17.73	0
Apr 19 2024	17.8375	0.02	0.11%	17.8375	17.8375	17.8375	0
Apr 18 2024	17.8175	-0.34	-1.87%	17.8175	17.8175	17.8175	0
Apr 17 2024	18.1575	-0.23	-1.26%	18.1575	18.1575	18.1575	0
Apr 16 2024	18.39	0.15	0.79%	18.39	18.39	18.39	0
Apr 15 2024	18.245	-0.36	-1.91%	18.245	18.245	18.245	0
Apr 12 2024	18.60	0.31	1.68%	18.60	18.60	18.60	0
Apr 11 2024	18.2925	0.09	0.49%	18.2925	18.2925	18.2925	0
Apr 10 2024	18.2025	-0.05	-0.29%	18.2025	18.2025	18.2025	0
Apr 09 2024	18.255	0.01	0.04%	18.255	18.255	18.255	0
Apr 08 2024	18.2475	-0.30	-1.59%	18.2475	18.2475	18.2475	0
Apr 05 2024	18.5425	0.43	2.35%	18.5425	18.5425	18.5425	0
Apr 04 2024	18.1175	-0.09	-0.47%	18.1175	18.1175	18.1175	0
Apr 03 2024	18.2025	0.19	1.07%	18.2025	18.2025	18.2025	0
Apr 02 2024	18.01	0.42	2.37%	18.01	18.01	18.01	0

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