UK markets closed

Sprott Physical Gold and Silver Trust (0N2R.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
15.92+0.04 (+0.23%)
At close: 03:35PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202421.2021.2021.2021.2021.20-
30 Apr 202421.3021.3021.3021.3021.30-
29 Apr 202421.6021.6021.6021.6021.60-
26 Apr 202423.1021.6521.6521.6521.65100
25 Apr 202424.2321.6321.6321.6321.631,229
24 Apr 202421.4621.4621.4621.4621.46-
23 Apr 202425.5121.5321.3521.5321.531,560
22 Apr 202423.3921.7221.7221.7221.72250
19 Apr 202422.1922.1922.1922.1922.19-
18 Apr 202422.3122.3122.3122.3122.31-
17 Apr 202422.3522.3522.3522.3522.35-
16 Apr 202422.3522.1522.1522.1522.151,828
15 Apr 202419.6422.2221.9922.2222.225,133
12 Apr 202421.0222.8922.7122.7122.717,997
11 Apr 202419.4622.2322.0722.2022.20588
10 Apr 202422.2521.7021.7021.7021.70400
09 Apr 202420.6722.1422.0022.0022.001,739
08 Apr 202421.7521.7521.7521.7521.75-
05 Apr 202421.4521.4521.4521.4521.45-
04 Apr 202418.3721.4721.4321.4321.431,820
03 Apr 202419.1521.3421.2021.3421.341,725
02 Apr 202420.8620.8620.8620.8620.86-
28 Mar 202418.6620.3220.2020.3220.3215,027
27 Mar 202417.9520.0720.0620.0720.073,498
26 Mar 202419.9619.9619.9619.9619.96-
25 Mar 202417.9720.0320.0320.0320.03370
22 Mar 202419.9519.9519.9519.9519.95-
21 Mar 202418.1120.3520.0020.0020.00400
20 Mar 202420.2420.1319.9820.1320.13959
19 Mar 202418.0219.9319.9219.9219.92114
18 Mar 202410.5120.0520.0520.0520.052,678
15 Mar 202418.0020.1720.0620.1720.175,578
14 Mar 202419.9319.9319.9319.9319.93-
13 Mar 202417.9020.0919.8920.0920.09875
12 Mar 202419.1019.7519.7519.7519.75100
11 Mar 202420.0020.0020.0020.0020.00-
08 Mar 202417.9419.9919.9819.9919.991,260
07 Mar 202419.7719.7719.7719.7719.77-
06 Mar 202417.8019.7219.6719.7219.72536
05 Mar 202417.7819.5019.4519.5019.502,103
04 Mar 202417.6119.3819.3119.3619.363,600
01 Mar 202417.4918.8718.8718.8718.871,051
29 Feb 202419.7518.6618.6618.6618.66400
28 Feb 202418.5918.5918.5918.5918.59-
27 Feb 202419.7218.4818.4818.4818.482,182
26 Feb 202418.5018.4518.4318.4518.451,927
23 Feb 202418.5018.5018.5018.5018.50-
22 Feb 202417.4418.5118.4918.4918.49679
21 Feb 202418.4718.5118.4818.5018.501,000
20 Feb 202417.4518.6018.6018.6018.601,715
19 Feb 2024------
16 Feb 202418.4018.6518.6518.6518.65201
15 Feb 202418.3818.3818.3818.3818.38-
14 Feb 202416.8618.1818.0818.1818.181,099
13 Feb 202418.4118.1518.0618.0918.091,530
12 Feb 202418.4218.4318.4318.4318.431,175
09 Feb 202418.4218.4218.4218.4218.42-
08 Feb 202417.4218.5218.5218.5218.522,478
07 Feb 202418.4418.4918.4418.4418.44400
06 Feb 202417.1118.5018.5018.5018.502
05 Feb 202417.4318.4318.4118.4118.41450
02 Feb 202418.5918.5618.4618.5618.561,299
01 Feb 202417.4818.8918.7418.8918.89759
31 Jan 202417.5018.8018.7318.7318.731,345
30 Jan 202414.0218.7018.6818.7018.701,254
29 Jan 202418.5218.5318.5318.5318.531,086
26 Jan 202418.6018.6018.6018.6018.60-
25 Jan 202419.4918.5618.5318.5318.531,538
24 Jan 202417.4518.5018.4718.4718.472,221
23 Jan 202418.3618.5718.4818.5718.57550
22 Jan 202418.5718.3718.3718.3718.37721
19 Jan 202417.2718.5918.5418.5918.59402
18 Jan 202418.4518.5818.4518.5818.582,900
17 Jan 202418.5318.4618.4618.4618.46500
16 Jan 202418.5318.7818.6818.6818.683,982
15 Jan 202418.9418.9418.9418.9418.94-
12 Jan 202418.6219.0318.1019.0019.001,545
11 Jan 202418.5118.7418.5018.5118.512,235
10 Jan 202418.7018.7018.7018.7018.70150
09 Jan 202418.7618.8318.8118.8118.81198
08 Jan 202418.6218.8318.8318.8318.831,613
05 Jan 202419.0219.0219.0219.0219.02-
04 Jan 202418.5618.8418.8418.8418.84549
03 Jan 202418.6918.7518.7318.7518.751,223
02 Jan 202418.7119.1119.1019.1119.111,892
29 Dec 202319.1219.1219.1219.1219.12200
28 Dec 202319.3019.3019.3019.3019.30-
27 Dec 202317.9019.4319.2819.3719.377,596
22 Dec 202318.5719.4218.5719.2719.275,770
21 Dec 202318.6819.2319.2119.1919.195,664
20 Dec 202319.1619.1619.1619.1619.16-
19 Dec 202318.8819.1719.0819.1119.111,405
18 Dec 202318.8718.8818.8418.8718.8710,400
15 Dec 202317.9219.0218.8618.8618.861,198
14 Dec 202318.5719.4018.9718.9718.971,307
13 Dec 202318.2718.2718.2718.2718.27-
12 Dec 202318.2818.2818.2818.2818.28200
11 Dec 202318.4218.3318.2718.2718.271,330
08 Dec 202318.5818.3818.3718.3818.38130
07 Dec 202318.8518.8418.8418.8418.84500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...