UK markets closed

ETFS Physical Palladium ETC (PHPD.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
87.31+0.10 (+0.11%)
At close: 04:17PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202486.7787.4686.5187.3187.31346
30 Apr 202488.8891.3986.4087.2187.218,993
29 Apr 202488.4190.5487.8790.3890.381,175
26 Apr 202490.9691.2587.8887.7987.79518
25 Apr 202492.9792.9790.0290.0090.00288
24 Apr 202494.5894.5892.5793.0093.00171
23 Apr 202491.9394.6991.8394.1394.131,133
22 Apr 202493.0294.3293.0293.0393.0342
19 Apr 202492.9994.3792.2594.1594.15203
18 Apr 202495.9296.2094.8895.1695.16125
17 Apr 202494.1996.4393.0395.0095.00290
16 Apr 202494.42102.1192.3594.6594.65351
15 Apr 202497.0397.0394.1195.5895.58636
12 Apr 202498.2899.5996.7198.8298.826,626
11 Apr 202497.6398.6694.7595.0095.00775
10 Apr 2024100.08101.2496.4096.5396.535,161
09 Apr 202497.7399.9597.5998.1198.11822
08 Apr 202493.5497.0093.5497.0397.03365
05 Apr 202493.3293.4791.0092.4092.40296
04 Apr 202494.3995.6893.6595.6095.601,090
03 Apr 202492.8093.4691.4093.7493.74170
02 Apr 202493.4094.5692.5492.0692.061,386
28 Mar 202492.1093.6191.9093.0793.07106
27 Mar 202491.2791.5589.4390.3090.301,426
26 Mar 202492.3392.8390.2092.0692.06247
25 Mar 202492.1393.9392.1392.9892.98328
22 Mar 202491.9493.4891.1791.3991.39842
21 Mar 202494.7794.7791.8892.7792.772,328
20 Mar 202490.5793.4490.5791.9991.99346
19 Mar 202492.5297.7989.9891.4991.492,998
18 Mar 202498.7698.7697.4495.2595.25930
15 Mar 202499.88102.1499.3899.7799.777,412
14 Mar 202497.91101.1897.1098.1098.101,502
13 Mar 202496.4999.0296.4698.3298.322,103
12 Mar 202494.4694.5293.2295.8995.89302
11 Mar 202494.5995.7794.3094.7894.783,042
08 Mar 202496.2596.9093.0093.4593.45399
07 Mar 202495.4297.5794.0096.2496.241,059
06 Mar 202488.1797.7388.1798.0998.094,917
05 Mar 202487.7188.4986.5186.4486.44904
04 Mar 202489.1389.1388.1287.7887.78325
01 Mar 202486.4787.3785.7388.1688.16564
29 Feb 202487.3987.3986.7586.3986.3966
28 Feb 202485.4085.4084.0085.5085.50353
27 Feb 202488.8788.8788.6488.0488.0457
26 Feb 202489.3889.3887.3087.3687.361,056
23 Feb 202488.4088.4688.2091.1591.1550
22 Feb 202488.7889.4288.4089.3889.38226
21 Feb 202490.4890.4886.6686.9386.93453
20 Feb 202486.9889.9380.8188.6888.68537
19 Feb 202488.2689.1486.6187.0787.071,088
16 Feb 202487.9087.9086.3488.5088.50516
15 Feb 202486.8990.0886.8987.8387.831,650
14 Feb 202479.7585.4379.7585.9985.99828
13 Feb 202483.2084.0778.6979.2279.228,015
12 Feb 202479.6983.4179.6382.4182.414,071
09 Feb 202481.1482.2079.2279.7179.71399
08 Feb 202482.2083.3279.8581.1181.1115,996
07 Feb 202486.8286.8283.2484.1684.161,913
06 Feb 202488.9789.8088.0888.0888.0825
05 Feb 202486.3587.5785.4287.3087.30620
02 Feb 202489.3190.4686.0085.9485.94311
01 Feb 202490.2290.3488.0189.4289.42846
31 Jan 202490.5091.6590.3291.3891.38305
30 Jan 202491.1191.1186.7389.9489.94257
29 Jan 202487.7489.5487.1090.0990.09388
26 Jan 202486.0088.5886.0088.1788.1747
25 Jan 202489.1289.1486.5087.0287.02366
24 Jan 202489.0489.6388.5289.6389.63119
23 Jan 202486.0089.5685.6387.2687.26125
22 Jan 202485.7286.4284.9486.1886.181,016
19 Jan 202486.9887.8586.0085.9685.96385
18 Jan 202485.4686.8785.4686.0686.065,738
17 Jan 202486.3286.7483.3385.1885.186,128
16 Jan 202488.4092.0386.5087.5387.531,235
15 Jan 202490.5791.0789.0090.0290.02111
12 Jan 202491.8692.3090.3890.4390.431,233
11 Jan 202493.5694.3190.8091.2291.224,947
10 Jan 202490.3694.1190.3691.1591.155,792
09 Jan 202492.78101.5089.5789.4189.41391
08 Jan 202493.8493.8492.0092.8392.83706
05 Jan 202495.9295.9393.8196.1596.15997
04 Jan 202498.6098.6096.4896.6496.64761
03 Jan 2024101.28101.2897.7998.2998.29432
02 Jan 2024101.00102.8099.66100.17100.17717
29 Dec 2023103.22103.22102.69103.33103.336,735
28 Dec 2023106.82106.85104.50104.96104.96842
27 Dec 2023113.03113.03108.47107.40107.401,150
22 Dec 2023112.44112.90112.12113.01113.01280
21 Dec 2023110.64112.30109.58111.16111.162,038
20 Dec 2023112.20113.22110.71112.39112.393,894
19 Dec 2023108.61114.1589.96114.32114.326,663
18 Dec 2023107.74112.00107.74111.17111.171,023
15 Dec 2023101.90108.71100.92108.63108.636,049
14 Dec 202392.04101.2492.00101.00101.0014,928
13 Dec 202390.0690.6589.3289.2689.262,361
12 Dec 202389.5691.3489.5690.7290.721,095
11 Dec 202387.4389.0087.1288.4388.431,096
08 Dec 202390.7090.9487.6687.2187.21569
07 Dec 202387.3591.1887.3590.4390.43325
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...