UK markets open in 5 hours 12 minutes
NIKKEI 225
37,930.49 -529.59 (-1.38%) HANG SENG
17,154.43 -46.84 (-0.27%) CRUDE OIL
82.67 -0.14 (-0.17%) GOLD FUTURES
2,330.00 -8.40 (-0.36%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,633.46 -2,033.62 (-3.79%)
ETFS 2x Daily Long Silver ETC (LSIL.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 6.23 | 6.23 | 9,600 |
| 23 Apr 2024 | 6.04 | 6.93 | 5.96 | 6.19 | 6.19 | 35,867 |
| 22 Apr 2024 | 6.43 | 6.51 | 6.22 | 6.20 | 6.20 | 26,235 |
| 19 Apr 2024 | 6.82 | 6.86 | 6.66 | 6.86 | 6.86 | 13,919 |
| 18 Apr 2024 | 6.84 | 6.84 | 6.71 | 6.81 | 6.81 | 14,826 |
| 17 Apr 2024 | 6.73 | 6.97 | 6.73 | 6.87 | 6.87 | 68,965 |
| 16 Apr 2024 | 6.79 | 6.90 | 6.62 | 6.68 | 6.68 | 17,450 |
| 15 Apr 2024 | 6.80 | 6.91 | 6.70 | 6.89 | 6.89 | 22,242 |
| 12 Apr 2024 | 7.11 | 7.29 | 7.05 | 7.09 | 7.09 | 52,198 |
| 11 Apr 2024 | 6.61 | 6.67 | 6.51 | 6.53 | 6.53 | 31,202 |
| 10 Apr 2024 | 6.66 | 6.84 | 6.45 | 6.64 | 6.64 | 65,998 |
| 09 Apr 2024 | 6.53 | 6.76 | 6.03 | 6.48 | 6.48 | 37,009 |
| 08 Apr 2024 | 6.51 | 6.54 | 6.27 | 6.51 | 6.51 | 50,495 |
| 05 Apr 2024 | 6.03 | 6.34 | 5.88 | 6.31 | 6.31 | 43,413 |
| 04 Apr 2024 | 6.13 | 6.23 | 6.10 | 6.21 | 6.21 | 75,909 |
| 03 Apr 2024 | 5.85 | 6.09 | 5.80 | 5.99 | 5.99 | 45,641 |
| 02 Apr 2024 | 5.56 | 5.60 | 5.12 | 5.57 | 5.57 | 41,134 |
| 28 Mar 2024 | 5.05 | 5.25 | 5.04 | 5.22 | 5.22 | 56,717 |
| 27 Mar 2024 | 5.07 | 5.13 | 5.07 | 5.11 | 5.11 | 17,767 |
| 26 Mar 2024 | 5.10 | 5.42 | 5.08 | 5.05 | 5.05 | 10,931 |
| 25 Mar 2024 | 5.20 | 5.20 | 5.17 | 5.19 | 5.19 | 18,053 |
| 22 Mar 2024 | 5.16 | 5.26 | 5.16 | 5.17 | 5.17 | 30,136 |
| 21 Mar 2024 | 5.51 | 5.54 | 5.18 | 5.21 | 5.21 | 12,943 |
| 20 Mar 2024 | 5.26 | 5.32 | 5.25 | 5.27 | 5.27 | 14,830 |
| 19 Mar 2024 | 5.30 | 5.30 | 5.28 | 5.29 | 5.29 | 20,186 |
| 18 Mar 2024 | 5.46 | 5.46 | 5.46 | 5.34 | 5.34 | 329 |
| 15 Mar 2024 | 5.35 | 5.49 | 5.35 | 5.49 | 5.49 | 11,457 |
| 14 Mar 2024 | 5.32 | 5.32 | 5.22 | 5.25 | 5.25 | 9,934 |
| 13 Mar 2024 | 5.11 | 5.30 | 5.11 | 5.30 | 5.30 | 1,650 |
| 12 Mar 2024 | 5.10 | 5.18 | 4.93 | 5.00 | 5.00 | 31,433 |
| 11 Mar 2024 | 5.07 | 5.09 | 5.03 | 5.11 | 5.11 | 23,154 |
| 08 Mar 2024 | 5.11 | 5.13 | 5.03 | 5.03 | 5.03 | 32,186 |
| 07 Mar 2024 | 4.96 | 5.09 | 4.96 | 5.09 | 5.09 | 69,068 |
| 06 Mar 2024 | 4.81 | 5.00 | 4.80 | 5.01 | 5.01 | 30,234 |
| 05 Mar 2024 | 4.89 | 5.00 | 4.22 | 4.84 | 4.84 | 17,061 |
| 04 Mar 2024 | 4.56 | 4.79 | 4.56 | 4.81 | 4.81 | 7,257 |
| 01 Mar 2024 | 4.35 | 4.51 | 4.33 | 4.55 | 4.55 | 10,366 |
| 29 Feb 2024 | 4.42 | 4.42 | 4.40 | 4.36 | 4.36 | 9,229 |
| 28 Feb 2024 | 4.25 | 4.28 | 4.25 | 4.29 | 4.29 | 700 |
| 27 Feb 2024 | 4.39 | 4.50 | 4.30 | 4.32 | 4.32 | 15,780 |
| 26 Feb 2024 | 4.36 | 4.36 | 4.35 | 4.33 | 4.33 | 17,949 |
| 23 Feb 2024 | 4.40 | 4.40 | 4.39 | 4.47 | 4.47 | 400 |
| 22 Feb 2024 | 4.45 | 4.45 | 4.45 | 4.44 | 4.44 | 3,400 |
| 21 Feb 2024 | 4.48 | 4.48 | 4.48 | 4.49 | 4.49 | 2,146 |
| 20 Feb 2024 | 4.47 | 4.47 | 4.47 | 4.55 | 4.55 | 133 |
| 19 Feb 2024 | 4.57 | 4.57 | 4.57 | 4.54 | 4.54 | 6 |
| 16 Feb 2024 | 4.54 | 4.56 | 4.50 | 4.64 | 4.64 | 13,629 |
| 15 Feb 2024 | 4.39 | 4.55 | 4.39 | 4.47 | 4.47 | 2,115 |
| 14 Feb 2024 | 4.16 | 4.30 | 4.16 | 4.31 | 4.31 | 4,623 |
| 13 Feb 2024 | 4.52 | 4.52 | 4.21 | 4.19 | 4.19 | 3,664 |
| 12 Feb 2024 | 4.50 | 4.50 | 4.41 | 4.42 | 4.42 | 13,550 |
| 09 Feb 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 50 |
| 08 Feb 2024 | 4.30 | 4.35 | 4.30 | 4.35 | 4.35 | 1,287 |
| 07 Feb 2024 | 4.29 | 4.33 | 4.29 | 4.33 | 4.33 | 14,459 |
| 06 Feb 2024 | 4.30 | 4.45 | 4.28 | 4.35 | 4.35 | 52,542 |
| 05 Feb 2024 | 4.39 | 4.39 | 4.28 | 4.29 | 4.29 | 34,154 |
| 02 Feb 2024 | 4.66 | 4.66 | 4.36 | 4.41 | 4.41 | 76,706 |
| 01 Feb 2024 | 4.50 | 4.57 | 4.38 | 4.63 | 4.63 | 47,210 |
| 31 Jan 2024 | 4.63 | 4.70 | 4.63 | 4.64 | 4.64 | 3,674 |
| 30 Jan 2024 | 4.62 | 4.69 | 4.17 | 4.59 | 4.59 | 9,277 |
| 29 Jan 2024 | 4.58 | 4.58 | 4.56 | 4.59 | 4.59 | 43,000 |
| 26 Jan 2024 | 4.49 | 4.49 | 4.49 | 4.48 | 4.48 | 2,819 |
| 25 Jan 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| 24 Jan 2024 | 4.50 | 4.51 | 4.46 | 4.47 | 4.47 | 16,588 |
| 23 Jan 2024 | 4.31 | 4.45 | 4.31 | 4.32 | 4.32 | 430 |
| 22 Jan 2024 | 4.25 | 4.26 | 4.24 | 4.25 | 4.25 | 4,037 |
| 19 Jan 2024 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | 4,000 |
| 18 Jan 2024 | 4.40 | 4.40 | 4.40 | 4.46 | 4.46 | 54 |
| 17 Jan 2024 | 4.50 | 4.50 | 4.46 | 4.43 | 4.43 | 6,104 |
| 16 Jan 2024 | 4.59 | 4.62 | 4.52 | 4.59 | 4.59 | 1,431 |
| 15 Jan 2024 | 4.66 | 4.66 | 4.66 | 4.69 | 4.69 | 100 |
| 12 Jan 2024 | 4.59 | 4.72 | 4.58 | 4.74 | 4.74 | 8,607 |
| 11 Jan 2024 | 4.63 | 4.63 | 4.49 | 4.42 | 4.42 | 35,993 |
| 10 Jan 2024 | 4.62 | 4.63 | 4.53 | 4.55 | 4.55 | 9,370 |
| 09 Jan 2024 | 4.67 | 4.80 | 4.67 | 4.61 | 4.61 | 6,809 |
| 08 Jan 2024 | 4.58 | 4.66 | 4.58 | 4.68 | 4.68 | 22,447 |
| 05 Jan 2024 | 4.59 | 4.79 | 4.59 | 4.72 | 4.72 | 16,912 |
| 04 Jan 2024 | 4.60 | 4.63 | 4.50 | 4.61 | 4.61 | 216,963 |
| 03 Jan 2024 | 4.82 | 4.82 | 4.70 | 4.60 | 4.60 | 1,428 |
| 02 Jan 2024 | 5.04 | 5.08 | 4.93 | 4.97 | 4.97 | 4,950 |
| 29 Dec 2023 | 4.90 | 4.90 | 4.89 | 4.94 | 4.94 | 14,373 |
| 28 Dec 2023 | 5.16 | 5.16 | 5.09 | 5.11 | 5.11 | 14,658 |
| 27 Dec 2023 | 5.12 | 5.12 | 5.12 | 5.22 | 5.22 | 1,280 |
| 22 Dec 2023 | 5.26 | 5.26 | 5.26 | 5.27 | 5.27 | 2,523 |
| 21 Dec 2023 | 5.15 | 5.17 | 5.15 | 5.22 | 5.22 | 6,986 |
| 20 Dec 2023 | 5.10 | 5.23 | 5.08 | 5.21 | 5.21 | 7,918 |
| 19 Dec 2023 | 5.04 | 5.10 | 4.70 | 5.13 | 5.13 | 11,675 |
| 18 Dec 2023 | 5.04 | 5.04 | 4.96 | 4.97 | 4.97 | 3,680 |
| 15 Dec 2023 | 5.12 | 5.16 | 4.99 | 5.08 | 5.08 | 64,807 |
| 14 Dec 2023 | 5.07 | 5.12 | 5.07 | 5.14 | 5.14 | 7,835 |
| 13 Dec 2023 | 4.54 | 4.55 | 4.52 | 4.50 | 4.50 | 3,325 |
| 12 Dec 2023 | 4.63 | 5.17 | 4.63 | 4.57 | 4.57 | 10,945 |
| 11 Dec 2023 | 4.66 | 4.66 | 4.57 | 4.58 | 4.58 | 6,933 |
| 08 Dec 2023 | 5.00 | 5.00 | 4.76 | 4.77 | 4.77 | 42,923 |
| 07 Dec 2023 | 5.09 | 5.09 | 4.99 | 4.99 | 4.99 | 13,482 |
| 06 Dec 2023 | 5.24 | 5.24 | 5.14 | 5.10 | 5.10 | 2,898 |
| 05 Dec 2023 | 5.32 | 5.53 | 5.20 | 5.14 | 5.14 | 32,189 |
| 04 Dec 2023 | 5.64 | 5.68 | 5.31 | 5.31 | 5.31 | 6,828 |
| 01 Dec 2023 | 5.68 | 5.72 | 5.64 | 5.70 | 5.70 | 25,562 |
| 30 Nov 2023 | 5.55 | 5.63 | 5.55 | 5.66 | 5.66 | 12,163 |
| *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.