UK Markets closed

ETFS Physical Silver ETC (PHAG.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
21.76-0.02 (-0.10%)
At close: 3:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
15 Jul 202124.5624.5824.4324.5124.5112,051
14 Jul 202124.3324.6624.2824.4424.4454,848
13 Jul 202124.5024.8524.2424.3724.373,978
12 Jul 202124.2424.4924.1424.4424.4446,557
09 Jul 202124.0724.3824.0724.3924.3912,508
08 Jul 202124.1724.4324.0924.1524.1575,303
07 Jul 202124.5824.6624.2524.3424.3415,048
06 Jul 202124.8424.9524.3824.4924.4922,944
05 Jul 202124.7724.8324.6424.6924.6910,395
02 Jul 202124.2624.7024.2624.6424.6482,529
01 Jul 202124.4824.5724.2124.2624.2620,354
30 Jun 202124.0924.2923.9924.2424.2434,558
29 Jun 202124.2824.9323.9024.0024.0059,498
28 Jun 202124.3524.4224.2524.3324.3312,415
25 Jun 202124.4024.5324.3124.3424.3413,346
24 Jun 202124.1624.3724.1624.2824.2821,028
23 Jun 202124.1724.5024.1424.3924.3919,172
22 Jun 202124.1825.8223.9624.0624.0620,743
21 Jun 202124.2424.3124.1324.2124.2145,636
18 Jun 202124.4124.7024.1124.2624.2644,103
17 Jun 202125.1825.1824.1524.2024.20154,973
16 Jun 202125.9225.9725.7525.8925.8931,920
15 Jun 202125.8526.0425.7025.7125.7155,802
14 Jun 202125.9426.1425.6426.0826.0898,683
11 Jun 202126.3526.3926.0926.1326.1381,034
10 Jun 202125.8326.1025.6826.0526.0576,282
09 Jun 202125.7326.1125.6826.0326.0385,540
08 Jun 202125.8726.1925.7625.7925.7948,786
07 Jun 202125.7026.0425.6526.0026.00132,710
04 Jun 202125.5325.9925.4525.9225.9266,933
03 Jun 202126.0526.0525.2525.4125.41108,616
02 Jun 202125.9126.1925.8526.1926.1959,535
01 Jun 202126.4526.6226.0426.1426.14115,342
28 May 202125.8225.9725.5825.9625.9631,358
27 May 202125.8825.9325.7025.8725.8721,725
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...