UK markets open in 4 hours 59 minutes
NIKKEI 225
38,603.35 +367.28 (+0.96%) HANG SENG
18,591.19 +12.89 (+0.07%) CRUDE OIL
78.66 +0.18 (+0.23%) GOLD FUTURES
2,332.30 +1.10 (+0.05%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,859.92 -225.49 (-0.44%)
ETFS Physical PM Basket ETC (PHPM.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 141.79 | 141.83 | 140.70 | 141.04 | 141.04 | 365 |
| 02 May 2024 | 140.57 | 141.81 | 140.57 | 141.65 | 141.65 | 53 |
| 01 May 2024 | 141.96 | 141.96 | 141.96 | 141.96 | 141.96 | - |
| 30 Apr 2024 | 142.00 | 150.16 | 142.00 | 141.14 | 141.14 | 35 |
| 29 Apr 2024 | 144.39 | 144.41 | 144.39 | 144.24 | 144.24 | 70 |
| 26 Apr 2024 | 143.05 | 143.12 | 143.02 | 143.25 | 143.25 | 270 |
| 25 Apr 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | - |
| 24 Apr 2024 | 144.14 | 144.15 | 143.42 | 144.35 | 144.35 | 103 |
| 23 Apr 2024 | 142.18 | 151.91 | 142.18 | 144.22 | 144.22 | 372 |
| 22 Apr 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
| 19 Apr 2024 | 148.70 | 148.70 | 147.14 | 148.59 | 148.59 | 420 |
| 18 Apr 2024 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | - |
| 17 Apr 2024 | 148.61 | 149.17 | 148.61 | 148.79 | 148.79 | 4 |
| 16 Apr 2024 | 147.59 | 153.43 | 147.56 | 148.02 | 148.02 | 265 |
| 15 Apr 2024 | 147.60 | 147.60 | 147.60 | 147.61 | 147.61 | 2 |
| 12 Apr 2024 | 150.12 | 150.95 | 150.12 | 150.59 | 150.59 | 253 |
| 11 Apr 2024 | 146.24 | 146.94 | 146.21 | 146.23 | 146.23 | 322 |
| 10 Apr 2024 | 148.32 | 148.37 | 145.81 | 146.66 | 146.66 | 124 |
| 09 Apr 2024 | 147.90 | 147.96 | 144.39 | 147.02 | 147.02 | 206 |
| 08 Apr 2024 | 145.84 | 145.84 | 145.00 | 146.19 | 146.19 | 49 |
| 05 Apr 2024 | 142.34 | 143.00 | 142.34 | 144.33 | 144.33 | 201 |
| 04 Apr 2024 | 143.72 | 143.72 | 143.72 | 143.72 | 143.72 | 149 |
| 03 Apr 2024 | 141.97 | 142.50 | 141.14 | 142.59 | 142.59 | 746 |
| 02 Apr 2024 | 140.00 | 140.00 | 133.57 | 139.82 | 139.82 | 507 |
| 28 Mar 2024 | 135.73 | 137.68 | 135.60 | 137.54 | 137.54 | 833 |
| 27 Mar 2024 | 135.55 | 135.55 | 135.35 | 135.45 | 135.45 | 1,200 |
| 26 Mar 2024 | 135.30 | 136.02 | 134.68 | 135.26 | 135.26 | 2,340 |
| 25 Mar 2024 | 135.46 | 135.46 | 135.46 | 135.71 | 135.71 | 156 |
| 22 Mar 2024 | 135.04 | 135.04 | 135.00 | 134.79 | 134.79 | 586 |
| 21 Mar 2024 | 135.82 | 135.82 | 135.82 | 135.82 | 135.82 | - |
| 20 Mar 2024 | 134.13 | 134.13 | 134.13 | 134.96 | 134.96 | 59 |
| 19 Mar 2024 | 135.00 | 135.63 | 129.17 | 134.74 | 134.74 | 8 |
| 18 Mar 2024 | 135.86 | 135.86 | 135.86 | 135.86 | 135.86 | - |
| 15 Mar 2024 | 137.60 | 137.64 | 137.60 | 137.57 | 137.57 | 263 |
| 14 Mar 2024 | 136.41 | 136.41 | 136.41 | 136.41 | 136.41 | - |
| 13 Mar 2024 | 137.15 | 137.15 | 137.15 | 137.15 | 137.15 | - |
| 12 Mar 2024 | 129.67 | 130.93 | 129.67 | 135.35 | 135.35 | 169 |
| 11 Mar 2024 | 136.26 | 136.41 | 136.08 | 136.33 | 136.33 | 252 |
| 08 Mar 2024 | 136.00 | 136.00 | 135.32 | 135.21 | 135.21 | 23 |
| 07 Mar 2024 | 134.62 | 134.65 | 134.62 | 135.31 | 135.31 | 98 |
| 06 Mar 2024 | 134.50 | 134.50 | 134.50 | 134.96 | 134.96 | 21 |
| 05 Mar 2024 | 131.61 | 132.32 | 125.08 | 131.32 | 131.32 | 184 |
| 04 Mar 2024 | 131.18 | 131.18 | 131.18 | 131.18 | 131.18 | - |
| 01 Mar 2024 | 127.00 | 128.00 | 127.00 | 128.96 | 128.96 | 78 |
| 29 Feb 2024 | 127.30 | 127.30 | 127.30 | 126.87 | 126.87 | 17 |
| 28 Feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 27 Feb 2024 | 126.46 | 126.46 | 125.68 | 126.79 | 126.79 | 309 |
| 26 Feb 2024 | 127.03 | 127.03 | 126.90 | 126.26 | 126.26 | 195 |
| 23 Feb 2024 | 127.20 | 127.20 | 127.20 | 127.91 | 127.91 | 168 |
| 22 Feb 2024 | 127.31 | 127.31 | 127.31 | 127.06 | 127.06 | 3 |
| 21 Feb 2024 | 127.66 | 127.75 | 127.33 | 126.56 | 126.56 | 464 |
| 20 Feb 2024 | 127.49 | 127.65 | 123.60 | 127.43 | 127.43 | 130 |
| 19 Feb 2024 | 126.89 | 126.89 | 126.89 | 126.58 | 126.58 | 100 |
| 16 Feb 2024 | 126.10 | 126.11 | 126.09 | 126.92 | 126.92 | 200 |
| 15 Feb 2024 | 126.54 | 126.54 | 125.78 | 125.83 | 125.83 | 264 |
| 14 Feb 2024 | 122.81 | 122.81 | 122.63 | 124.71 | 124.71 | 22 |
| 13 Feb 2024 | 123.04 | 125.19 | 123.00 | 122.90 | 122.90 | 6,000 |
| 12 Feb 2024 | 125.26 | 125.27 | 125.26 | 125.28 | 125.28 | 130 |
| 09 Feb 2024 | 124.36 | 124.36 | 124.36 | 124.36 | 124.36 | - |
| 08 Feb 2024 | 125.20 | 125.20 | 125.20 | 125.24 | 125.24 | 4 |
| 07 Feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 06 Feb 2024 | 127.68 | 127.68 | 125.94 | 127.00 | 127.00 | 3 |
| 05 Feb 2024 | 126.00 | 126.12 | 125.93 | 125.82 | 125.82 | 214 |
| 02 Feb 2024 | 128.60 | 128.60 | 128.60 | 126.60 | 126.60 | 237 |
| 01 Feb 2024 | 127.45 | 128.22 | 127.45 | 129.04 | 129.04 | 161 |
| 31 Jan 2024 | 129.33 | 129.33 | 129.33 | 129.33 | 129.33 | - |
| 30 Jan 2024 | 126.32 | 126.32 | 126.32 | 128.04 | 128.04 | 459 |
| 29 Jan 2024 | 127.80 | 127.80 | 127.80 | 127.92 | 127.92 | 218 |
| 26 Jan 2024 | 126.76 | 126.76 | 126.76 | 126.76 | 126.76 | - |
| 25 Jan 2024 | 126.72 | 126.72 | 126.59 | 126.33 | 126.33 | 15 |
| 24 Jan 2024 | 126.87 | 126.87 | 126.87 | 126.87 | 126.87 | - |
| 23 Jan 2024 | 126.76 | 126.76 | 124.62 | 126.30 | 126.30 | 46 |
| 22 Jan 2024 | 125.99 | 125.99 | 125.99 | 125.76 | 125.76 | 14 |
| 19 Jan 2024 | 126.22 | 126.22 | 126.22 | 126.22 | 126.22 | - |
| 18 Jan 2024 | 125.60 | 125.60 | 125.60 | 125.86 | 125.86 | 120 |
| 17 Jan 2024 | 126.62 | 126.62 | 126.54 | 125.44 | 125.44 | 407 |
| 16 Jan 2024 | 127.20 | 127.20 | 124.85 | 127.52 | 127.52 | 201 |
| 15 Jan 2024 | 129.03 | 129.03 | 129.03 | 129.03 | 129.03 | - |
| 12 Jan 2024 | 128.62 | 128.62 | 128.60 | 129.41 | 129.41 | 147 |
| 11 Jan 2024 | 127.22 | 127.22 | 127.22 | 127.22 | 127.22 | - |
| 10 Jan 2024 | 128.60 | 128.60 | 128.60 | 127.88 | 127.88 | 225 |
| 09 Jan 2024 | 128.30 | 129.18 | 128.30 | 128.07 | 128.07 | 15 |
| 08 Jan 2024 | 129.21 | 129.21 | 129.21 | 129.21 | 129.21 | - |
| 05 Jan 2024 | 130.67 | 130.67 | 130.67 | 130.67 | 130.67 | - |
| 04 Jan 2024 | 130.23 | 130.23 | 130.23 | 130.23 | 130.23 | - |
| 03 Jan 2024 | 130.32 | 130.32 | 130.32 | 130.32 | 130.32 | - |
| 02 Jan 2024 | 127.79 | 127.79 | 127.79 | 133.04 | 133.04 | 30 |
| 29 Dec 2023 | 133.59 | 133.59 | 133.59 | 133.59 | 133.59 | - |
| 28 Dec 2023 | 129.00 | 135.47 | 129.00 | 134.69 | 134.69 | 366 |
| 27 Dec 2023 | 134.69 | 134.69 | 134.69 | 135.68 | 135.68 | 1 |
| 22 Dec 2023 | 135.75 | 135.75 | 135.75 | 135.94 | 135.94 | 5 |
| 21 Dec 2023 | 133.64 | 134.50 | 133.64 | 134.69 | 134.69 | 6,504 |
| 20 Dec 2023 | 135.00 | 135.00 | 134.20 | 134.49 | 134.49 | 214 |
| 19 Dec 2023 | 127.40 | 127.40 | 125.32 | 134.96 | 134.96 | 11 |
| 18 Dec 2023 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | - |
| 15 Dec 2023 | 131.55 | 131.55 | 131.55 | 133.30 | 133.30 | 400 |
| 14 Dec 2023 | 130.20 | 130.20 | 130.20 | 132.15 | 132.15 | 133 |
| 13 Dec 2023 | 125.72 | 125.72 | 125.72 | 125.72 | 125.72 | - |
| 12 Dec 2023 | 127.51 | 127.51 | 127.51 | 126.18 | 126.18 | 153 |
| 11 Dec 2023 | 126.53 | 126.53 | 126.33 | 125.56 | 125.56 | 11 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.