UK Markets closed

ETFS Physical Silver ETC (PHAG.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
20.83-0.01 (-0.07%)
At close: 04:11PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202120.8020.8820.5420.8320.8313,294
02 Dec 202120.8120.9320.7020.8420.8497,940
01 Dec 202121.3321.3520.9620.9620.96219,167
30 Nov 202121.3322.1721.1721.3021.3024,071
29 Nov 202121.5021.7721.2121.2021.2013,293
26 Nov 202122.0622.0621.5621.5721.5746,472
25 Nov 202121.9822.0521.9522.0022.0017,372
24 Nov 202121.9922.0221.8121.9021.9041,149
23 Nov 202122.4023.3121.6621.6821.68314,453
22 Nov 202123.1023.1722.7022.7822.78106,857
19 Nov 202123.1123.2522.9923.1423.1440,050
18 Nov 202123.4223.4223.0023.1723.1734,309
17 Nov 202123.3223.4523.2623.3723.3728,410
16 Nov 202123.3623.6523.1323.2523.2533,544
15 Nov 202123.4423.5023.2523.3423.34298,831
12 Nov 202123.4523.6223.1423.5023.5015,820
11 Nov 202123.2623.4823.1723.4223.4293,654
10 Nov 202122.6223.4022.4023.3323.3397,197
09 Nov 202122.6422.7822.1322.5122.5126,583
08 Nov 202122.5222.7222.4822.7122.7121,100
05 Nov 202122.1822.4722.0022.4022.4058,702
04 Nov 202121.9522.3521.9022.2122.2165,822
03 Nov 202121.8921.9921.4321.6021.6069,802
02 Nov 202122.3422.5221.7921.7921.7930,787
01 Nov 202122.1722.4222.1522.3022.3046,305
29 Oct 202122.2422.4122.0822.2322.2365,801
28 Oct 202122.3822.5722.3422.4822.4842,906
27 Oct 202122.4422.5022.2522.4122.4138,123
26 Oct 202122.7322.7321.9722.3222.3216,518
25 Oct 202122.7322.9222.7022.8422.84126,426
22 Oct 202122.6223.1022.6222.7922.7975,018
21 Oct 202122.5822.6322.4122.4622.4658,199
20 Oct 202122.2522.6022.2122.6022.6044,544
19 Oct 202122.0022.4921.1322.2622.2661,263
18 Oct 202121.6921.7421.5021.6321.6346,744
15 Oct 202121.9021.9021.4921.7621.7631,019
14 Oct 202121.6421.7821.5421.7821.7850,486
13 Oct 202121.1321.6621.1021.5721.5741,322
12 Oct 202121.0821.1620.8321.0221.0224,823
11 Oct 202121.1121.2520.9721.1521.1537,198
08 Oct 202120.9721.5920.9521.1921.1960,779
07 Oct 202121.1821.2520.8621.1121.1116,489
06 Oct 202120.9221.0020.6720.8620.8647,820
05 Oct 202120.9821.9320.6821.0421.0422,334
04 Oct 202121.0721.1320.8021.0021.0046,856
01 Oct 202120.6421.0020.5021.0021.0017,610
30 Sept 202120.1020.6520.0420.6520.65156,771
29 Sept 202120.8120.8319.9820.0920.0986,173
28 Sept 202120.8321.0720.6620.9520.9526,540
27 Sept 202121.0921.2520.9321.1721.1718,732
24 Sept 202121.1321.2320.6020.9020.9044,029
23 Sept 202121.0921.3121.0521.0921.0922,282
22 Sept 202121.2621.3721.1121.3821.3825,934
21 Sept 202120.7622.0420.7421.1121.1120,629
20 Sept 202120.9520.9820.6720.8620.8621,254
17 Sept 202121.4021.5520.8320.9720.97106,491
16 Sept 202122.0122.0121.0821.1921.1957,102
15 Sept 202122.0822.2722.0522.1122.115,922
14 Sept 202122.0922.2321.8722.2022.2014,086
13 Sept 202122.0522.0921.8121.8921.891,208
10 Sept 202122.5922.5922.3522.3722.374,042
09 Sept 202122.3422.6422.3422.4222.4231,968
08 Sept 202122.6322.7022.3022.3522.3533,361
07 Sept 202122.9022.9222.5522.6322.6378,420
06 Sept 202123.0923.1022.9822.9922.9914,110
03 Sept 202122.3523.1722.3323.1323.1373,730
02 Sept 202122.5522.5722.2022.2722.2723,579
01 Sept 202122.2622.6022.1722.5522.5523,276
31 Aug 202122.5322.5521.8722.2622.2672,365
27 Aug 202122.1522.3721.8122.2022.2044,878
26 Aug 202122.0422.0921.9721.9721.9738,799
25 Aug 202122.0722.2021.9922.0922.0920,621
24 Aug 202122.0122.2921.6722.2522.256,836
23 Aug 202121.6822.0221.6222.0322.0336,452
20 Aug 202121.7221.7221.3721.5821.5822,231
19 Aug 202121.7321.8821.6321.6921.6926,943
18 Aug 202122.1722.1921.7421.8321.837,809
17 Aug 202122.2422.2822.0222.0522.0516,687
16 Aug 202121.9722.2021.8322.2022.2018,248
13 Aug 202121.7422.1721.7222.1522.1515,703
12 Aug 202121.8421.9021.4821.6021.6083,646
11 Aug 202121.8021.9321.7421.9321.9311,571
10 Aug 202122.0423.8321.7021.7621.7673,530
09 Aug 202122.3022.4021.8321.8621.8683,939
06 Aug 202123.4923.4922.5922.6122.6167,308
05 Aug 202123.6323.7723.3923.5523.5516,132
04 Aug 202123.9424.2023.6323.6223.6252,056
03 Aug 202123.5824.3323.5523.7823.786,216
02 Aug 202123.7723.7823.6423.7223.7228,656
30 Jul 202123.8323.8823.7323.8123.8149,757
29 Jul 202123.6324.0523.6324.0024.0050,605
28 Jul 202123.1423.2323.0223.1723.1738,774
27 Jul 202123.4824.4322.8822.9922.9920,609
26 Jul 202123.5823.7223.4823.5023.5016,887
23 Jul 202123.6723.6723.3323.4823.483,512
22 Jul 202123.5523.5823.3523.5923.5935,082
21 Jul 202123.4123.5123.2523.5123.5140,552
20 Jul 202123.4123.5023.1523.1623.1671,538
19 Jul 202123.6723.7023.3323.4423.4441,610
16 Jul 202124.4524.4523.9623.9623.9631,322
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...