PHPP.L - ETFS METAL SECURITIES LIMITED E

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 May 20197,702.327,702.327,702.327,662.507,662.50981
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-
25 Jul 2018------
24 Jul 2018------
23 Jul 2018------
20 Jul 2018------
19 Jul 201889.0089.0088.3087.8687.86642
18 Jul 2018------
17 Jul 2018------
16 Jul 201868.7968.8668.4368.4368.433,780
13 Jul 201891.3291.3291.3291.1891.182
12 Jul 2018------
11 Jul 201891.7891.8991.7391.3991.39492
10 Jul 201869.5769.5769.5769.3869.38115
09 Jul 2018------
06 Jul 201892.1692.3992.1692.2192.212,525
05 Jul 201892.4092.4092.3592.2792.27319
04 Jul 2018------
03 Jul 2018------
02 Jul 2018------
29 Jun 2018------
28 Jun 2018------
27 Jun 2018------
26 Jun 201892.6592.9292.1492.8892.881,603
25 Jun 201870.4570.4570.4570.2470.24380
22 Jun 2018------
21 Jun 201893.3093.5093.3093.2893.281,778
20 Jun 2018------
19 Jun 201894.0494.0494.0494.0494.04-
18 Jun 201894.8295.0594.8294.8294.82356
15 Jun 201873.0473.0471.9872.2972.2959
14 Jun 201872.4072.5772.4072.9672.9646
13 Jun 201872.3472.3472.3472.3572.3535
12 Jun 201896.9296.9296.9296.9296.92-
11 Jun 201896.4797.2196.4797.1897.181,974
08 Jun 2018------
07 Jun 201896.8096.8096.7296.7596.75458
06 Jun 201896.5196.5196.5196.5196.51-
05 Jun 2018------
04 Jun 201871.7971.9071.6672.0472.041,086
01 Jun 201896.0196.0196.0195.8895.88702
31 May 2018------
30 May 201895.3295.3295.3295.7995.7988
29 May 201895.6295.9795.6295.8495.84529
25 May 201895.6895.6895.6895.7295.72202
24 May 201896.2096.2096.2095.9895.981,495
23 May 201871.5471.5471.4171.9471.94178
22 May 201871.5471.5471.3171.3271.32597
*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