PHPP.L - ETFS METAL SECURITIES LIMITED E

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20198,772.008,826.008,772.008,715.008,715.00466
12 Sep 201867.4167.4167.4167.4167.41-
11 Sep 201887.5487.5587.5487.6087.602,289
10 Sep 201888.2988.2988.2988.1088.102
07 Sep 2018------
06 Sep 2018------
05 Sep 201868.3268.3767.7068.1168.11153
04 Sep 2018------
03 Sep 201888.4888.4888.4888.4388.4332
31 Aug 2018------
30 Aug 2018------
29 Aug 201888.5088.5088.5088.3188.31178
28 Aug 201889.1689.1689.1688.6488.64400
24 Aug 201868.1168.7368.1168.6868.685,779
23 Aug 2018------
22 Aug 201887.6387.6387.6387.3987.393
21 Aug 2018------
20 Aug 2018------
17 Aug 2018------
16 Aug 2018------
15 Aug 201884.7184.7184.7184.7184.71-
14 Aug 2018------
13 Aug 201868.8468.8468.8468.5868.58347
10 Aug 201888.8989.3187.1289.0489.043,528
09 Aug 2018------
08 Aug 201868.8869.1268.8868.7268.724
07 Aug 201889.4089.4089.4089.0189.0152
06 Aug 201888.5688.8088.5688.8488.84348
03 Aug 201868.8568.8568.8568.8568.85-
02 Aug 201889.1589.4488.9689.2289.2210,711
01 Aug 201889.2889.2889.2889.2889.28-
31 Jul 201889.5590.2289.5590.0290.02321
30 Jul 201889.8989.8989.8989.9589.95150
27 Jul 201868.3168.4668.3168.5168.518
26 Jul 201890.2190.2190.2190.2190.21-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes