PHPP.L - WisdomTree Physical Precious Metals

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202010,288.0010,288.0010,095.0010,040.5010,040.50200
04 Jun 2020------
03 Jun 2020------
02 Jun 2020------
01 Jun 2020------
29 May 202010,566.0010,566.0010,566.0010,504.0010,504.0014
28 May 202010,741.0010,741.0010,550.0010,454.5010,454.50466
27 May 202010,520.0010,520.0010,520.0010,520.0010,520.00-
26 May 202010,373.0010,792.0010,373.0010,373.0010,373.00108
22 May 202010,578.0010,736.0010,578.0010,642.0010,642.00518
21 May 202010,741.0010,741.0010,741.0010,616.5010,616.5021
20 May 202010,921.0010,921.0010,921.0010,921.0010,921.00-
19 May 202010,764.0010,914.0010,242.8010,794.5010,794.50175
18 May 202010,856.0010,856.0010,856.0010,702.0010,702.00245
15 May 202010,391.0010,391.0010,259.0010,529.5010,529.5011
14 May 202010,295.0010,295.0010,295.0010,205.0010,205.00203
13 May 202010,135.0010,135.0010,135.0010,135.0010,135.00-
12 May 202010,019.0010,032.0010,002.9010,144.0010,144.00350
11 May 202010,038.0010,038.0010,014.0010,049.5010,049.50231
07 May 202010,077.0010,077.0010,077.0010,014.0010,014.00139
06 May 20209,974.509,974.509,974.509,974.509,974.50-
05 May 20209,975.0010,079.509,975.009,779.509,779.5093
04 May 202010,117.0010,280.0010,117.0010,092.0010,092.00472
01 May 20209,756.009,756.009,756.009,934.009,934.003
30 Apr 20209,775.009,775.009,775.0010,031.0010,031.0047
29 Apr 202010,164.0010,164.0010,164.0010,164.0010,164.00-
28 Apr 20209,970.0010,308.609,970.0010,076.0010,076.00227
27 Apr 202010,195.0010,195.0010,195.0010,117.5010,117.50263
24 Apr 202010,517.0010,517.0010,517.0010,339.0010,339.002
23 Apr 202010,453.5010,453.5010,453.5010,453.5010,453.50-
22 Apr 202010,095.0010,095.0010,095.0010,181.0010,181.0020
21 Apr 202010,113.0010,545.7010,113.0010,050.0010,050.00130
20 Apr 202010,485.0010,485.0010,485.0010,426.0010,426.00153
17 Apr 202010,434.0010,434.0010,303.0010,344.5010,344.50175
16 Apr 202010,507.0010,507.0010,507.0010,564.5010,564.50100
15 Apr 202010,554.0010,611.0010,445.0010,464.5010,464.50515
14 Apr 202010,574.0010,658.0010,524.0010,533.5010,533.50522
09 Apr 202010,392.0010,400.0010,386.0010,339.5010,339.50666
08 Apr 202010,426.0010,426.0010,250.0010,275.0010,275.00136
07 Apr 202010,536.0010,536.0010,373.9010,460.5010,460.50227
06 Apr 2020------
03 Apr 202010,267.0010,332.0010,175.0010,223.0010,223.00604
02 Apr 202010,295.0010,295.0010,199.0010,174.5010,174.501,309
01 Apr 202010,341.0010,368.0010,025.0010,068.0010,068.00282
31 Mar 202010,444.0010,447.0010,345.0010,415.0010,415.00200
30 Mar 2020------
27 Mar 202010,131.0010,678.0010,131.0010,329.5010,329.501,751
26 Mar 202010,552.0010,840.0010,536.0010,578.0010,578.00460
25 Mar 202010,318.0010,890.0010,245.0010,884.5010,884.50128
24 Mar 20209,881.0010,292.009,272.0710,271.5010,271.50604
23 Mar 2020------
20 Mar 20209,180.009,180.009,092.009,129.009,129.00173
19 Mar 20209,197.009,197.009,010.009,187.009,187.00311
18 Mar 20208,998.009,137.008,829.009,038.009,038.001,043
17 Mar 20208,678.009,265.008,580.009,126.509,126.501,858
16 Mar 2020------
13 Mar 20209,706.009,706.009,635.009,167.509,167.50223
12 Mar 202010,227.0010,254.009,423.009,548.509,548.501,148
11 Mar 202010,388.0010,388.0010,362.0010,358.0010,358.0069
10 Mar 202010,513.0010,680.2010,410.0010,493.5010,493.50389
09 Mar 2020------
06 Mar 202010,694.0010,800.0010,529.0010,676.5010,676.506,842
05 Mar 202010,203.0010,728.0010,203.0010,698.0010,698.00364
04 Mar 202010,684.0010,684.0010,614.0010,638.0010,638.00330
03 Mar 202010,639.0011,050.6010,572.0010,657.0010,657.00655
02 Mar 2020------
28 Feb 202010,962.0011,049.0010,536.0010,647.5010,647.502,476
27 Feb 202011,195.0011,195.0011,129.0011,164.0011,164.001,127
26 Feb 202011,015.0011,107.0010,996.0011,101.5011,101.50312
25 Feb 202011,020.0011,041.0010,916.0011,007.0011,007.00311
24 Feb 2020------
21 Feb 202011,058.0011,130.0011,058.0011,036.0011,036.001,559
20 Feb 202010,984.0011,087.0010,984.0010,998.5010,998.50115
19 Feb 202010,825.0011,113.0010,825.0010,901.5010,901.50940
18 Feb 202010,574.0010,574.0010,349.5010,707.0010,707.00350
17 Feb 202010,400.0010,501.0010,400.0010,485.0010,485.00201
14 Feb 202010,347.0010,412.0010,347.0010,331.0010,331.00444
13 Feb 202010,325.0010,325.0010,303.0010,307.0010,307.00490
12 Feb 202010,210.0010,230.0010,210.0010,279.0010,279.0090
11 Feb 202010,326.0010,326.0010,234.0010,234.0010,234.00418
10 Feb 202010,342.0010,351.0010,313.0010,322.5010,322.50257
07 Feb 202010,214.0010,214.0010,214.0010,214.0010,214.00-
06 Feb 202010,335.0010,404.0010,233.0010,270.5010,270.50363
05 Feb 202010,371.0010,371.0010,326.0010,369.0010,369.00277
04 Feb 202010,294.0010,327.0010,265.0010,257.0010,257.00510
03 Feb 202010,050.0010,151.0010,050.0010,163.0010,163.00178
31 Jan 202010,078.0010,078.0010,078.0010,078.0010,078.00-
30 Jan 202010,119.0010,119.0010,119.0010,099.5010,099.5063
29 Jan 202010,078.0010,078.0010,052.0010,058.0010,058.00200
28 Jan 202010,083.0010,458.3010,068.0010,156.0010,156.00110
27 Jan 202010,315.0010,315.0010,156.0010,178.5010,178.501,299
24 Jan 202010,235.0010,342.0010,235.0010,308.0010,308.00256
23 Jan 202010,240.0010,240.0010,240.0010,263.0010,263.00139
22 Jan 202010,237.0010,339.0010,237.0010,279.0010,279.002,094
21 Jan 202010,460.0010,460.0010,026.0010,208.5010,208.50131
20 Jan 202010,580.0010,676.0010,554.0010,496.0010,496.0022,662
17 Jan 202010,161.0010,413.0010,145.0010,352.0010,352.00746
16 Jan 202010,210.0010,210.0010,120.0010,088.5010,088.50101
15 Jan 202010,006.0010,048.0010,003.0010,024.0010,024.0076
14 Jan 20209,868.009,889.009,835.989,868.009,868.00584
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more