UK markets close in 4 hours 6 minutes

Sprott Physical Silver Trust (0VIF.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
9.18-0.52 (-5.36%)
As of 07:00PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.000.000.009.189.184,500
19 Apr 20249.609.719.579.699.693,228
18 Apr 20249.629.629.559.599.592,962
17 Apr 20249.689.699.489.569.5610,978
16 Apr 20249.579.579.439.489.4818,379
15 Apr 20249.599.669.419.659.6512,231
12 Apr 20249.829.949.419.479.4747,217
11 Apr 20249.419.439.299.439.4342,021
10 Apr 20249.299.559.239.389.3810,739
09 Apr 20249.519.549.359.379.3711,234
08 Apr 20249.359.379.189.329.3218,322
05 Apr 20248.749.268.749.249.2450,669
04 Apr 20249.029.169.029.169.165,997
03 Apr 20248.909.118.899.109.1014,745
02 Apr 20248.728.748.508.748.7426,608
28 Mar 20248.198.328.198.298.296,747
27 Mar 20248.238.238.168.188.1815,888
26 Mar 20248.238.248.148.148.145,945
25 Mar 20248.238.268.228.228.2211,869
22 Mar 20248.238.278.188.198.1943,421
21 Mar 20248.418.418.228.258.2519,878
20 Mar 20248.238.528.238.528.5217,678
19 Mar 20248.278.298.258.278.2725,464
18 Mar 20248.458.458.328.348.3410,563
15 Mar 20248.408.498.408.418.4118,147
14 Mar 20248.358.378.298.298.296,867
13 Mar 20248.178.398.158.388.386,840
12 Mar 20248.108.108.038.108.105,038
11 Mar 20248.158.208.158.198.197,508
08 Mar 20248.128.148.118.128.125,533
07 Mar 20248.108.198.088.148.146,653
06 Mar 20247.978.077.968.078.074,194
05 Mar 20248.018.017.927.927.925,383
04 Mar 20247.817.937.797.927.921,191
01 Mar 20247.577.747.527.747.7412,176
29 Feb 20247.567.577.537.567.5673
28 Feb 20247.477.497.467.477.4724,749
27 Feb 20247.567.577.507.517.517,600
26 Feb 20247.537.567.517.517.5115,889
23 Feb 20247.577.687.567.687.686,012
22 Feb 20247.627.627.597.607.604,700
21 Feb 20247.667.697.617.627.6215,978
20 Feb 20247.757.757.717.717.7115,614
19 Feb 2024------
16 Feb 20247.687.867.667.857.8525,000
15 Feb 20247.687.727.647.687.684,115
14 Feb 20247.457.527.427.517.5114,859
13 Feb 20247.497.517.417.437.4310,902
12 Feb 20247.617.647.597.637.638,470
09 Feb 20247.607.627.557.557.551,584
08 Feb 20247.547.597.547.597.593,064
07 Feb 20247.587.587.517.517.513,344
06 Feb 20247.537.597.537.587.585,080
05 Feb 20247.537.567.537.567.566,884
02 Feb 20247.607.657.597.657.6520,892
01 Feb 20247.717.817.707.817.817,990
31 Jan 20247.827.827.767.767.762,665
30 Jan 20247.817.817.747.747.743,125
29 Jan 20247.717.787.657.777.771,762
26 Jan 20247.657.687.647.647.642,387
25 Jan 20247.737.737.647.647.649,545
24 Jan 20247.737.747.647.647.641,445
23 Jan 20247.537.557.537.557.5510,441
22 Jan 20247.417.537.407.537.5311,671
19 Jan 20247.647.647.597.617.6123,678
18 Jan 20247.577.647.577.647.644,584
17 Jan 20247.647.647.597.617.6110,234
16 Jan 20247.797.797.727.727.722,014
15 Jan 2024------
12 Jan 20247.937.937.807.807.8014,995
11 Jan 20247.787.787.597.647.6424,077
10 Jan 20247.777.797.767.797.794,623
09 Jan 20247.857.907.787.797.7911,176
08 Jan 20247.847.897.847.897.895,439
05 Jan 20248.018.027.897.897.8918,425
04 Jan 20247.747.847.747.847.846,106
03 Jan 20247.787.877.787.827.829,673
02 Jan 20248.128.138.058.058.0510,070
29 Dec 20238.018.118.008.118.119,931
28 Dec 20238.208.228.178.178.174,414
27 Dec 20238.218.308.218.228.2216,714
22 Dec 20238.338.358.228.228.2226,619
21 Dec 20238.278.288.258.258.255,324
20 Dec 20238.278.298.268.288.2823,343
19 Dec 20238.168.248.168.208.205,119
18 Dec 20238.158.158.078.128.122,594
15 Dec 20238.198.208.168.208.203,926
14 Dec 20238.248.298.218.218.219,036
13 Dec 20237.737.907.697.907.908,399
12 Dec 20237.817.817.757.757.753,025
11 Dec 20237.817.827.767.827.823,203
08 Dec 20237.978.027.827.837.839,332
07 Dec 20238.118.118.068.108.105,421
06 Dec 20238.228.248.138.138.1329,341
05 Dec 20238.268.278.198.218.213,861
04 Dec 20238.428.458.308.318.3133,305
01 Dec 20238.528.658.528.648.6412,766
30 Nov 20238.468.548.468.538.5323,601
29 Nov 20238.528.538.458.528.5217,711
28 Nov 20238.398.498.398.478.4722,345
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...