UK markets close in 2 hours 38 minutes

ETFS Physical Silver ETC (PHAG.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
25.21+0.08 (+0.34%)
As of 01:33PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202425.1025.2525.1025.2125.2115,335
24 Apr 202425.1425.1624.8725.1325.1378,127
23 Apr 202424.7127.0524.5725.0825.08192,038
22 Apr 202425.5125.6325.0025.1325.1373,903
19 Apr 202426.2126.3325.8526.2326.235,170,317
18 Apr 202426.2526.3225.9626.1626.1646,961
17 Apr 202426.1126.4826.0326.3226.32188,993
16 Apr 202426.1427.7925.7325.9225.922,470,559
15 Apr 202426.2026.4925.8726.3326.331,054,142
12 Apr 202426.7427.4026.6226.6926.692,828,182
11 Apr 202425.6325.9225.5925.6125.61134,516
10 Apr 202425.8926.2025.4425.8225.8294,141
09 Apr 202425.6526.0524.7525.5225.5262,913
08 Apr 202425.5125.6625.1025.5725.57152,161
05 Apr 202424.5925.2524.0325.1525.15839,742
04 Apr 202424.8325.0024.6324.9724.97733,827
03 Apr 202424.2724.7224.1024.5824.58226,769
02 Apr 202423.4123.7922.5423.6823.68248,198
28 Mar 202422.5022.9022.4822.8722.87106,204
27 Mar 202422.5222.6622.4922.5922.5911,752
26 Mar 202422.5823.4422.4322.5022.5020,706
25 Mar 202422.7522.8222.7022.7622.7613,551
22 Mar 202422.5922.9222.5622.7422.7430,035
21 Mar 202423.5923.6022.7022.7722.7778,689
20 Mar 202422.9123.0322.8122.9122.9173,953
19 Mar 202422.9923.0022.6422.9422.9432,909
18 Mar 202423.1123.2823.0623.0523.0544,080
15 Mar 202423.0523.4123.0023.3623.364,902,156
14 Mar 202422.9423.1022.8222.8522.851,946,261
13 Mar 202422.2622.9822.2622.9322.9310,060,011
12 Mar 202422.4922.6921.8522.2822.2866,129
11 Mar 202422.4422.5622.3822.5222.5234,058
08 Mar 202422.5222.6522.3122.3422.3459,749
07 Mar 202422.1922.5522.1722.4922.4920,432,947
06 Mar 202421.7922.3221.7822.2522.255,335,154
05 Mar 202421.9522.3120.7621.9021.9081,318
04 Mar 202421.2821.8521.2721.8521.8546,588
01 Mar 202420.8321.2920.7721.2421.2412,917
29 Feb 202420.7020.9320.5320.7820.78103,560
28 Feb 202420.5820.6720.5120.6120.6126,959
27 Feb 202420.8321.2420.6720.7120.7115,907
26 Feb 202421.0221.0320.7220.6520.6515,887
23 Feb 202420.8421.0820.8021.0821.0819,964
22 Feb 202421.2921.3120.9720.9520.9517,818
21 Feb 202421.3021.3020.9921.0621.0611,203
20 Feb 202421.1521.3420.7121.2021.2011,924
19 Feb 202421.3321.3321.1421.1721.1711,289
16 Feb 202421.1721.4121.0321.4121.4129,935
15 Feb 202420.7021.1620.7020.9920.9918,558
14 Feb 202420.2520.6120.2020.6220.6210,246
13 Feb 202421.0221.1120.2720.3320.3330,230
12 Feb 202421.0821.2420.7520.8520.8511,456
09 Feb 202420.8820.8820.6120.6520.659,074
08 Feb 202420.5820.8020.4020.6820.6819,885
07 Feb 202420.5520.6720.4520.6220.6220,161
06 Feb 202420.5521.2120.5120.6720.6720,538
05 Feb 202420.7720.7720.5020.5520.5515,017
02 Feb 202421.3321.4020.6420.8420.8420,691
01 Feb 202420.9821.3320.8021.3321.339,543
31 Jan 202421.2621.4621.2421.3221.3212,484
30 Jan 202421.3521.4520.4621.2021.2017,702
29 Jan 202421.1621.2321.0021.2221.2214,129
26 Jan 202421.0721.1620.9120.9620.96141,430
25 Jan 202420.9921.2020.9320.9620.9632,156
24 Jan 202420.7821.1520.7820.9220.9229,967
23 Jan 202420.6020.9720.4820.5720.577,354
22 Jan 202420.4120.4820.2220.4220.4224,781
19 Jan 202421.0021.0220.7520.7420.7414,182
18 Jan 202420.8720.8820.6620.8920.8926,124
17 Jan 202420.9721.0320.8020.8220.8217,783
16 Jan 202421.2621.2621.0821.1621.163,608
15 Jan 202421.3621.4521.3021.3921.396,503
12 Jan 202421.0921.6621.0821.5221.5210,934
11 Jan 202421.2521.3020.7720.7720.7717,070
10 Jan 202421.1721.2420.9821.0821.0825,970
09 Jan 202421.4221.5321.1421.1921.1937,687
08 Jan 202421.2021.3321.0821.3321.3311,127
05 Jan 202421.2321.6321.0521.4921.4946,703
04 Jan 202421.2021.2320.9921.1821.188,311
03 Jan 202421.7421.7421.0621.1721.1724,593
02 Jan 202422.1022.4221.8621.9621.9635,186
29 Dec 202321.9721.9821.7521.9221.9212,296
28 Dec 202322.3922.4222.2122.2622.2615,530
27 Dec 202322.3222.5622.0122.4622.4619,782
22 Dec 202322.5022.6022.5022.5722.5730,549
21 Dec 202322.3522.5222.3022.4822.4819,458
20 Dec 202322.1922.4922.1022.4422.4417,280
19 Dec 202321.9622.2521.1522.2822.2822,739
18 Dec 202322.0522.1521.8921.9121.9123,001
15 Dec 202322.2622.3821.8922.1622.1648,390
14 Dec 202322.0922.3022.0822.3022.3040,439
13 Dec 202320.9220.9920.7720.8320.8312,132
12 Dec 202321.1522.7220.9820.9820.9823,028
11 Dec 202321.1921.2520.9420.9920.9915,809
08 Dec 202321.9822.0021.3321.3321.3340,321
07 Dec 202321.9922.1321.8821.9021.9019,269
06 Dec 202322.4022.4022.1222.1322.134,680
05 Dec 202322.5823.2022.1622.1722.1720,885
04 Dec 202323.2423.2422.5022.5622.5648,614
01 Dec 202323.2523.4323.1623.3423.349,658
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...