WisdomTree Physical Precious Metals (PHPP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:11AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.00 | 0.00 | 0.00 | 11,512.50 | 11,512.50 | 306 |
| 24 Apr 2024 | 11,607.00 | 11,607.00 | 11,607.00 | 11,607.00 | 11,607.00 | - |
| 23 Apr 2024 | 11,554.00 | 11,900.00 | 11,554.00 | 11,594.00 | 11,594.00 | 1 |
| 22 Apr 2024 | 11,830.00 | 11,830.00 | 11,753.00 | 11,707.00 | 11,707.00 | 135 |
| 19 Apr 2024 | 11,970.50 | 11,970.50 | 11,970.50 | 11,970.50 | 11,970.50 | - |
| 18 Apr 2024 | 11,888.00 | 11,888.00 | 11,888.00 | 11,907.50 | 11,907.50 | 5 |
| 17 Apr 2024 | 11,947.00 | 11,947.00 | 11,947.00 | 11,951.00 | 11,951.00 | 7 |
| 16 Apr 2024 | 11,829.00 | 11,829.00 | 11,651.72 | 11,904.00 | 11,904.00 | 4 |
| 15 Apr 2024 | 11,846.50 | 11,846.50 | 11,846.50 | 11,846.50 | 11,846.50 | - |
| 12 Apr 2024 | 12,057.00 | 12,100.00 | 12,057.00 | 12,095.50 | 12,095.50 | 23 |
| 11 Apr 2024 | 11,684.50 | 11,684.50 | 11,684.50 | 11,684.50 | 11,684.50 | - |
| 10 Apr 2024 | 11,669.00 | 11,758.00 | 11,627.00 | 11,686.00 | 11,686.00 | 98 |
| 09 Apr 2024 | 11,660.00 | 11,698.00 | 11,233.57 | 11,605.50 | 11,605.50 | 103 |
| 08 Apr 2024 | 11,549.00 | 11,563.00 | 11,491.00 | 11,556.50 | 11,556.50 | 82 |
| 05 Apr 2024 | 11,259.00 | 11,259.00 | 11,259.00 | 11,436.00 | 11,436.00 | 4 |
| 04 Apr 2024 | 11,312.00 | 11,313.00 | 11,277.00 | 11,342.50 | 11,342.50 | 18 |
| 03 Apr 2024 | 11,288.00 | 11,288.00 | 11,288.00 | 11,288.00 | 11,288.00 | - |
| 02 Apr 2024 | 11,142.00 | 11,146.00 | 11,130.00 | 11,119.50 | 11,119.50 | 66 |
| 28 Mar 2024 | 10,839.00 | 10,839.00 | 10,839.00 | 10,879.50 | 10,879.50 | 2 |
| 27 Mar 2024 | 10,744.00 | 10,744.00 | 10,744.00 | 10,729.50 | 10,729.50 | 2 |
| 26 Mar 2024 | 10,712.50 | 10,712.50 | 10,712.50 | 10,712.50 | 10,712.50 | - |
| 25 Mar 2024 | 10,732.00 | 10,732.00 | 10,732.00 | 10,735.50 | 10,735.50 | 1 |
| 22 Mar 2024 | 10,726.00 | 10,726.00 | 10,726.00 | 10,697.00 | 10,697.00 | 10 |
| 21 Mar 2024 | 10,722.00 | 10,722.00 | 10,722.00 | 10,722.00 | 10,722.00 | - |
| 20 Mar 2024 | 10,564.00 | 10,564.00 | 10,564.00 | 10,612.50 | 10,612.50 | 4 |
| 19 Mar 2024 | 10,592.50 | 10,592.50 | 10,592.50 | 10,592.50 | 10,592.50 | - |
| 18 Mar 2024 | 10,680.50 | 10,680.50 | 10,680.50 | 10,680.50 | 10,680.50 | - |
| 15 Mar 2024 | 10,813.00 | 10,813.00 | 10,778.00 | 10,802.50 | 10,802.50 | 146 |
| 14 Mar 2024 | 10,694.50 | 10,694.50 | 10,694.50 | 10,694.50 | 10,694.50 | - |
| 13 Mar 2024 | 10,716.50 | 10,716.50 | 10,716.50 | 10,716.50 | 10,716.50 | - |
| 12 Mar 2024 | 10,591.50 | 10,591.50 | 10,591.50 | 10,591.50 | 10,591.50 | - |
| 11 Mar 2024 | 10,637.00 | 10,637.00 | 10,637.00 | 10,637.00 | 10,637.00 | - |
| 08 Mar 2024 | 10,614.00 | 10,614.00 | 10,580.00 | 10,518.00 | 10,518.00 | 2 |
| 07 Mar 2024 | 10,609.00 | 10,611.00 | 10,604.00 | 10,579.50 | 10,579.50 | 57 |
| 06 Mar 2024 | 10,589.00 | 10,589.00 | 10,589.00 | 10,589.00 | 10,589.00 | - |
| 05 Mar 2024 | 10,363.00 | 10,363.00 | 10,363.00 | 10,321.50 | 10,321.50 | 130 |
| 04 Mar 2024 | 10,331.00 | 10,331.00 | 10,331.00 | 10,331.00 | 10,331.00 | - |
| 01 Mar 2024 | 10,206.00 | 10,206.00 | 10,206.00 | 10,206.00 | 10,206.00 | - |
| 29 Feb 2024 | 9,946.00 | 9,946.00 | 9,946.00 | 10,041.00 | 10,041.00 | 106 |
| 28 Feb 2024 | 9,954.00 | 9,954.00 | 9,954.00 | 9,954.00 | 9,954.00 | - |
| 27 Feb 2024 | 9,991.50 | 9,991.50 | 9,991.50 | 9,991.50 | 9,991.50 | - |
| 26 Feb 2024 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | - |
| 23 Feb 2024 | 9,994.00 | 9,994.00 | 9,991.00 | 10,093.50 | 10,093.50 | 48 |
| 22 Feb 2024 | 10,053.00 | 10,053.00 | 10,053.00 | 10,053.00 | 10,053.00 | - |
| 21 Feb 2024 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | - |
| 20 Feb 2024 | 10,122.00 | 10,122.00 | 10,122.00 | 10,074.50 | 10,074.50 | 1 |
| 19 Feb 2024 | 10,083.00 | 10,083.00 | 10,080.00 | 10,056.00 | 10,056.00 | 2 |
| 16 Feb 2024 | 10,078.50 | 10,078.50 | 10,078.50 | 10,078.50 | 10,078.50 | - |
| 15 Feb 2024 | 10,071.00 | 10,071.00 | 10,024.00 | 10,006.50 | 10,006.50 | 60 |
| 14 Feb 2024 | 9,809.00 | 9,809.00 | 9,809.00 | 9,937.00 | 9,937.00 | 5 |
| 13 Feb 2024 | 9,756.00 | 9,756.00 | 9,756.00 | 9,756.00 | 9,756.00 | - |
| 12 Feb 2024 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | - |
| 09 Feb 2024 | 9,845.00 | 9,845.00 | 9,845.00 | 9,845.00 | 9,845.00 | - |
| 08 Feb 2024 | 9,927.00 | 9,927.00 | 9,924.00 | 9,932.00 | 9,932.00 | 821 |
| 07 Feb 2024 | 9,983.00 | 9,983.00 | 9,983.00 | 9,983.00 | 9,983.00 | - |
| 06 Feb 2024 | 10,092.00 | 10,095.00 | 10,090.00 | 10,090.00 | 10,090.00 | 136 |
| 05 Feb 2024 | 10,058.50 | 10,058.50 | 10,058.50 | 10,058.50 | 10,058.50 | - |
| 02 Feb 2024 | 10,015.00 | 10,015.00 | 10,015.00 | 10,015.00 | 10,015.00 | - |
| 01 Feb 2024 | 10,155.00 | 10,155.00 | 10,155.00 | 10,155.00 | 10,155.00 | - |
| 31 Jan 2024 | 10,168.00 | 10,168.00 | 10,168.00 | 10,168.00 | 10,168.00 | - |
| 30 Jan 2024 | 10,136.00 | 10,136.00 | 10,136.00 | 10,111.50 | 10,111.50 | 36 |
| 29 Jan 2024 | 10,015.00 | 10,100.00 | 10,015.00 | 10,087.00 | 10,087.00 | 76 |
| 26 Jan 2024 | 9,966.50 | 9,966.50 | 9,966.50 | 9,966.50 | 9,966.50 | - |
| 25 Jan 2024 | 9,981.00 | 10,001.00 | 9,981.00 | 9,948.50 | 9,948.50 | 2 |
| 24 Jan 2024 | 9,954.50 | 9,954.50 | 9,954.50 | 9,954.50 | 9,954.50 | - |
| 23 Jan 2024 | 9,926.00 | 9,926.00 | 9,926.00 | 9,970.50 | 9,970.50 | 1 |
| 22 Jan 2024 | 9,892.50 | 9,892.50 | 9,892.50 | 9,892.50 | 9,892.50 | - |
| 19 Jan 2024 | 9,963.50 | 9,963.50 | 9,963.50 | 9,963.50 | 9,963.50 | - |
| 18 Jan 2024 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | - |
| 17 Jan 2024 | 9,918.50 | 9,918.50 | 9,918.50 | 9,918.50 | 9,918.50 | - |
| 16 Jan 2024 | 10,056.50 | 10,056.50 | 10,056.50 | 10,056.50 | 10,056.50 | - |
| 15 Jan 2024 | 10,131.00 | 10,131.00 | 10,131.00 | 10,131.00 | 10,131.00 | - |
| 12 Jan 2024 | 10,096.00 | 10,096.00 | 10,096.00 | 10,141.50 | 10,141.50 | 1 |
| 11 Jan 2024 | 10,113.00 | 10,113.00 | 10,040.00 | 10,012.50 | 10,012.50 | 13 |
| 10 Jan 2024 | 10,050.50 | 10,050.50 | 10,050.50 | 10,050.50 | 10,050.50 | - |
| 09 Jan 2024 | 10,140.00 | 10,140.00 | 10,140.00 | 10,083.00 | 10,083.00 | 1 |
| 08 Jan 2024 | 10,123.00 | 10,123.00 | 10,123.00 | 10,123.00 | 10,123.00 | - |
| 05 Jan 2024 | 10,257.50 | 10,257.50 | 10,257.50 | 10,257.50 | 10,257.50 | - |
| 04 Jan 2024 | 10,258.00 | 10,258.00 | 10,258.00 | 10,258.00 | 10,258.00 | - |
| 03 Jan 2024 | 10,304.00 | 10,304.00 | 10,304.00 | 10,304.00 | 10,304.00 | - |
| 02 Jan 2024 | 10,540.00 | 10,540.00 | 10,540.00 | 10,537.50 | 10,537.50 | 100 |
| 29 Dec 2023 | 10,488.00 | 10,488.00 | 10,488.00 | 10,488.00 | 10,488.00 | - |
| 28 Dec 2023 | 10,574.00 | 10,574.00 | 10,574.00 | 10,574.00 | 10,574.00 | - |
| 27 Dec 2023 | 10,620.50 | 10,620.50 | 10,620.50 | 10,620.50 | 10,620.50 | - |
| 22 Dec 2023 | 10,636.00 | 10,636.00 | 10,636.00 | 10,672.50 | 10,672.50 | 73 |
| 21 Dec 2023 | 10,638.50 | 10,638.50 | 10,638.50 | 10,638.50 | 10,638.50 | - |
| 20 Dec 2023 | 10,612.50 | 10,612.50 | 10,612.50 | 10,612.50 | 10,612.50 | - |
| 19 Dec 2023 | 10,587.00 | 10,587.00 | 10,587.00 | 10,587.00 | 10,587.00 | - |
| 18 Dec 2023 | 10,519.50 | 10,519.50 | 10,519.50 | 10,519.50 | 10,519.50 | - |
| 15 Dec 2023 | 10,499.00 | 10,499.00 | 10,499.00 | 10,499.00 | 10,499.00 | - |
| 14 Dec 2023 | 10,352.50 | 10,352.50 | 10,352.50 | 10,352.50 | 10,352.50 | - |
| 13 Dec 2023 | 10,040.00 | 10,040.00 | 10,040.00 | 10,040.00 | 10,040.00 | - |
| 12 Dec 2023 | 10,107.00 | 10,107.00 | 10,107.00 | 10,055.00 | 10,055.00 | 1 |
| 11 Dec 2023 | 10,063.00 | 10,063.00 | 10,063.00 | 10,007.00 | 10,007.00 | 4 |
| 08 Dec 2023 | 10,106.50 | 10,106.50 | 10,106.50 | 10,106.50 | 10,106.50 | - |
| 07 Dec 2023 | 10,281.00 | 10,291.00 | 10,281.00 | 10,247.50 | 10,247.50 | 400 |
| 06 Dec 2023 | 10,195.00 | 10,195.00 | 10,195.00 | 10,195.00 | 10,195.00 | - |
| 05 Dec 2023 | 10,217.00 | 10,217.00 | 10,217.00 | 10,146.50 | 10,146.50 | 48 |
| 04 Dec 2023 | 10,257.00 | 10,257.00 | 10,257.00 | 10,257.00 | 10,257.00 | - |
| 01 Dec 2023 | 10,428.50 | 10,428.50 | 10,428.50 | 10,428.50 | 10,428.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.