UK Markets close in 1 hr 30 mins

ETFS Physical Silver ETC (PHAG.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
18.49+0.07 (+0.38%)
As of 04:35PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
04 Jul 202218.4218.5518.3918.4918.4930,513
01 Jul 202218.5218.5218.0018.4218.4295,891
30 Jun 202219.3019.3318.8018.9318.9339,253
29 Jun 202219.3319.5019.1719.2019.2022,942
28 Jun 202219.7721.0819.4119.4219.4219,591
27 Jun 202219.8519.9819.7219.7419.7414,714
24 Jun 202219.4419.6619.1719.6519.65172,409
23 Jun 202219.8319.9519.6819.7719.7761,621
22 Jun 202219.8020.0319.7419.9719.97174,228
21 Jun 202220.0020.3619.8820.2920.2933,572
20 Jun 202220.1720.1720.0520.0620.068,092
17 Jun 202220.2520.3620.1020.0920.0911,575
16 Jun 202220.0320.2219.8320.2220.2232,813
15 Jun 202219.7120.1119.7119.9419.9427,237
14 Jun 202219.7820.3519.4419.4519.45910,793
13 Jun 202220.0420.1219.4819.5919.591,629,745
10 Jun 202220.1620.3119.7720.2820.28611,217
09 Jun 202220.4220.4520.0520.0620.0625,662
08 Jun 202220.5720.6120.2520.5920.5946,327
07 Jun 202220.3920.6320.1520.5320.539,055
06 Jun 202220.6420.9020.4820.4720.47224,390
01 Jun 202220.0320.3519.9720.2220.22141,141
31 May 202220.3620.4019.9520.1520.15117,010
30 May 202220.5920.6020.3520.4220.4210,375
27 May 202220.5220.8020.4620.5220.5214,062
26 May 202220.2720.3920.2320.3720.375,769
25 May 202220.4320.4520.2220.3420.3417,456
24 May 202220.2120.5919.9620.5220.5220,807
23 May 202220.4020.6020.2620.3020.3022,866
20 May 202220.4620.5020.1020.1920.1980,215
19 May 202219.8820.4019.8520.3520.3532,487
18 May 202220.0120.1719.8819.9419.9412,571
17 May 202220.0920.3619.7520.1720.17174,028
16 May 202219.5119.9719.3819.8819.8826,745
13 May 202219.3419.5219.0119.4919.4939,121
12 May 202219.8619.8919.4019.4619.4647,201
11 May 202220.1020.3619.9020.2620.26112,435
10 May 202220.4421.0820.0220.0920.09226,792
09 May 202220.5520.6720.1520.2320.2385,848
06 May 202220.6921.0020.6820.9620.9636,817
05 May 202221.4621.5820.9020.9320.9390,401
04 May 202221.0021.0720.6320.7420.74277,231
03 May 202220.9921.9320.8521.0921.0956,506
29 Apr 202221.8021.8821.3321.3621.3636,360
28 Apr 202221.5821.6621.2721.4221.4239,734
27 Apr 202221.9122.0121.6921.7021.7058,534
26 Apr 202222.0023.7421.8221.8521.8565,187
25 Apr 202222.0822.1521.7521.9321.9355,627
22 Apr 202222.8122.8122.3422.4622.46170,384
21 Apr 202223.3223.3222.8022.8022.80113,053
20 Apr 202223.2223.4823.1323.3423.3419,477
19 Apr 202223.9924.6523.3423.3623.3659,673
14 Apr 202223.9123.9323.5323.5723.5799,604
13 Apr 202223.6323.9823.6323.9123.91100,684
12 Apr 202223.4223.7822.7123.7823.7847,622
11 Apr 202222.9523.5722.9523.2123.21165,179
08 Apr 202222.8922.9922.6622.9722.9763,427
07 Apr 202222.6322.8022.6022.7222.727,353
06 Apr 202222.6022.8322.4622.6822.6852,301
05 Apr 202222.9723.1722.4222.7222.7294,217
04 Apr 202223.0923.1022.6022.7922.7959,446
01 Apr 202223.0123.0322.7423.0123.0133,752
31 Mar 202222.9523.3022.9323.2123.2123,471
30 Mar 202223.1523.2723.0023.1823.1831,289
29 Mar 202223.1723.9822.2822.8122.81102,698
28 Mar 202223.3123.3923.1023.3123.31357,951
25 Mar 202223.7523.8823.5023.6523.6581,646
24 Mar 202223.3124.0223.2423.8623.86143,304
23 Mar 202223.2223.3723.1223.2023.2048,994
22 Mar 202223.4326.0522.8823.0323.0345,440
21 Mar 202223.2323.5023.1223.4223.4217,140
18 Mar 202223.5823.5823.2023.1923.1957,542
17 Mar 202223.4123.7323.4023.6123.6133,169
16 Mar 202223.0823.2022.7522.9222.9251,744
15 Mar 202222.9926.2822.8023.1423.14146,868
14 Mar 202223.8523.8523.2323.3723.3774,863
11 Mar 202224.0624.1023.6524.1024.1051,646
10 Mar 202223.6124.2223.5924.1024.10122,001
09 Mar 202224.6724.7023.8924.1524.15378,868
08 Mar 202224.2126.1823.0824.8424.84284,119
07 Mar 202224.0224.2023.5023.6923.69208,787
04 Mar 202223.3523.8523.3023.7823.78162,091
03 Mar 202223.5923.6823.2323.3123.3145,878
02 Mar 202223.4323.4423.1323.2923.2971,172
01 Mar 202222.7224.2322.7223.3423.3468,011
28 Feb 202222.4922.8122.3922.6422.6437,877
25 Feb 202222.6522.6722.2222.2222.2239,296
24 Feb 202223.3423.8122.9122.9922.99230,041
23 Feb 202222.4222.7922.3322.7522.75145,273
22 Feb 202222.4722.6221.9922.5122.51315,047
21 Feb 202222.1322.2622.0922.2522.25267,512
18 Feb 202222.2522.3722.0422.2422.2488,902
17 Feb 202221.9122.1821.9122.1322.1344,928
16 Feb 202221.8521.9021.7421.8521.8512,772
15 Feb 202222.1022.1221.4621.6221.62114,280
14 Feb 202222.0222.2521.9622.1722.1768,999
11 Feb 202221.3521.6721.3021.5821.5838,525
10 Feb 202221.7321.9221.5621.9521.951,625,606
09 Feb 202221.5521.6521.5221.6021.6031,796
08 Feb 202221.2221.5820.9421.5621.5639,405
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...