SYLVANIA PLATINUM (SLP-GB.AQ)
Aquis AQSE - Aquis AQSE Delayed price. Currency in GBp
Add to watchlist
106.58-3.47 (-3.15%)
As of 9:34AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Oct 2021 | 109.10 | 110.00 | 106.40 | 106.58 | 106.58 | 32,469 |
| 19 Oct 2021 | 107.50 | 112.85 | 108.10 | 111.50 | 111.50 | 171,325 |
| 18 Oct 2021 | 106.50 | 108.00 | 103.30 | 107.50 | 107.50 | 100,523 |
| 15 Oct 2021 | 107.00 | 110.40 | 106.70 | 106.00 | 106.00 | 237,131 |
| 14 Oct 2021 | 101.00 | 107.35 | 100.70 | 107.00 | 107.00 | 290,355 |
| 13 Oct 2021 | 97.50 | 101.07 | 98.10 | 101.00 | 101.00 | 204,374 |
| 12 Oct 2021 | 95.00 | 98.00 | 95.00 | 98.50 | 98.50 | 155,171 |
| 11 Oct 2021 | 94.00 | 96.40 | 94.10 | 95.00 | 95.00 | 189,796 |
| 08 Oct 2021 | 91.00 | 96.00 | 91.90 | 94.00 | 94.00 | 242,455 |
| 07 Oct 2021 | 89.50 | 92.48 | 90.15 | 91.00 | 91.00 | 207,134 |
| 06 Oct 2021 | 90.00 | 91.40 | 88.20 | 89.50 | 89.50 | 115,247 |
| 05 Oct 2021 | 87.50 | 91.80 | 88.00 | 90.00 | 90.00 | 89,373 |
| 04 Oct 2021 | 89.00 | 89.20 | 85.80 | 88.00 | 88.00 | 174,240 |
| 01 Oct 2021 | 92.00 | 91.75 | 88.65 | 89.00 | 89.00 | 90,708 |
| 30 Sept 2021 | 94.50 | 94.50 | 91.15 | 92.00 | 92.00 | 135,272 |
| 29 Sept 2021 | 91.50 | 94.40 | 91.35 | 94.50 | 94.50 | 105,135 |
| 28 Sept 2021 | 93.50 | 94.15 | 91.10 | 90.50 | 90.50 | 139,034 |
| 27 Sept 2021 | 88.50 | 92.90 | 87.50 | 93.50 | 93.50 | 147,211 |
| 24 Sept 2021 | 88.00 | 89.20 | 87.05 | 88.50 | 88.50 | 207,711 |
| 23 Sept 2021 | 91.50 | 90.70 | 87.05 | 88.00 | 88.00 | 191,491 |
| 22 Sept 2021 | 89.00 | 92.90 | 87.75 | 92.00 | 92.00 | 240,242 |
| 21 Sept 2021 | 88.50 | 88.90 | 86.60 | 88.00 | 88.00 | 125,952 |
| 20 Sept 2021 | 93.00 | 91.06 | 84.06 | 88.50 | 88.50 | 322,384 |
| 17 Sept 2021 | 88.50 | 92.94 | 87.60 | 93.00 | 93.00 | 294,797 |
| 16 Sept 2021 | 87.50 | 89.40 | 86.03 | 88.50 | 88.50 | 269,854 |
| 15 Sept 2021 | 92.50 | 91.30 | 84.85 | 87.50 | 87.50 | 558,750 |
| 14 Sept 2021 | 97.50 | 96.75 | 91.36 | 93.50 | 93.50 | 233,013 |
| 13 Sept 2021 | 97.50 | 99.50 | 93.60 | 98.00 | 98.00 | 206,642 |
| 10 Sept 2021 | 98.50 | 99.30 | 96.40 | 97.50 | 97.50 | 303,077 |
| 09 Sept 2021 | 100.00 | 101.35 | 98.65 | 98.50 | 98.50 | 82,746 |
| 08 Sept 2021 | 102.50 | 102.00 | 99.15 | 100.00 | 100.00 | 143,960 |
| 07 Sept 2021 | 104.00 | 105.97 | 101.03 | 102.50 | 102.50 | 155,740 |
| 06 Sept 2021 | 97.00 | 103.60 | 95.24 | 103.00 | 103.00 | 283,516 |
| 03 Sept 2021 | 96.50 | 97.88 | 93.12 | 97.00 | 97.00 | 204,582 |
| 02 Sept 2021 | 100.50 | 101.80 | 93.25 | 96.50 | 96.50 | 249,317 |
| 01 Sept 2021 | 99.00 | 104.88 | 98.65 | 100.50 | 100.50 | 290,366 |
| 31 Aug 2021 | 92.00 | 99.30 | 93.40 | 99.00 | 99.00 | 333,397 |
| 27 Aug 2021 | 87.50 | 93.70 | 86.30 | 92.00 | 92.00 | 244,390 |
| 26 Aug 2021 | 87.50 | 88.20 | 86.62 | 87.50 | 87.50 | 43,731 |
| 25 Aug 2021 | 88.50 | 88.54 | 85.35 | 87.50 | 87.50 | 228,943 |
| 24 Aug 2021 | 85.00 | 88.35 | 84.65 | 88.50 | 88.50 | 206,243 |
| 23 Aug 2021 | 89.00 | 89.96 | 82.66 | 85.00 | 85.00 | 358,889 |
| 20 Aug 2021 | 95.50 | 93.15 | 86.20 | 89.00 | 89.00 | 433,603 |
| 19 Aug 2021 | 96.50 | 96.50 | 93.20 | 95.50 | 95.50 | 113,170 |
| 18 Aug 2021 | 99.50 | 98.50 | 96.10 | 96.50 | 96.50 | 53,152 |
| 17 Aug 2021 | 97.50 | 99.30 | 97.35 | 99.50 | 99.50 | 170,147 |
| 16 Aug 2021 | 102.50 | 103.00 | 97.60 | 97.50 | 97.50 | 113,070 |
| 13 Aug 2021 | 102.50 | 103.40 | 101.04 | 102.50 | 102.50 | 160,393 |
| 12 Aug 2021 | 98.50 | 102.40 | 99.20 | 102.00 | 102.00 | 129,460 |
| 11 Aug 2021 | 99.50 | 100.35 | 97.16 | 98.50 | 98.50 | 110,258 |
| 10 Aug 2021 | 96.00 | 98.90 | 97.10 | 99.50 | 99.50 | 207,950 |
| 09 Aug 2021 | 100.00 | 99.70 | 93.11 | 96.00 | 96.00 | 436,090 |
| 06 Aug 2021 | 103.00 | 103.40 | 98.08 | 100.00 | 100.00 | 233,134 |
| 05 Aug 2021 | 104.50 | 103.40 | 101.70 | 103.00 | 103.00 | 94,351 |
| 04 Aug 2021 | 101.00 | 104.00 | 99.35 | 104.50 | 104.50 | 147,726 |
| 03 Aug 2021 | 102.50 | 102.25 | 99.56 | 101.00 | 101.00 | 191,975 |
| 02 Aug 2021 | 106.00 | 106.40 | 99.94 | 102.50 | 102.50 | 234,124 |
| 30 Jul 2021 | 108.50 | 108.00 | 106.24 | 106.00 | 106.00 | 78,081 |
| 29 Jul 2021 | 110.50 | 110.00 | 106.25 | 109.50 | 109.50 | 121,373 |
| 28 Jul 2021 | 105.00 | 110.40 | 104.40 | 111.00 | 111.00 | 247,205 |
| 27 Jul 2021 | 111.50 | 108.35 | 95.05 | 105.00 | 105.00 | 1,052,866 |
| 26 Jul 2021 | 117.00 | 118.40 | 113.35 | 115.50 | 115.50 | 114,418 |
| 23 Jul 2021 | 111.50 | 117.40 | 114.00 | 117.00 | 117.00 | 189,604 |
| 22 Jul 2021 | 109.50 | 113.80 | 107.55 | 111.50 | 111.50 | 174,476 |
| 21 Jul 2021 | 98.50 | 109.85 | 94.10 | 109.50 | 109.50 | 305,862 |
| 20 Jul 2021 | 98.00 | 102.15 | 93.75 | 98.50 | 98.50 | 378,394 |
| 19 Jul 2021 | 103.50 | 102.15 | 94.35 | 98.00 | 98.00 | 636,700 |
| 16 Jul 2021 | 107.50 | 107.40 | 100.25 | 102.00 | 102.00 | 269,321 |
| 15 Jul 2021 | 108.50 | 111.00 | 106.75 | 107.50 | 107.50 | 267,575 |
| 14 Jul 2021 | 107.50 | 108.20 | 101.00 | 107.50 | 107.50 | 1,064,513 |
| 13 Jul 2021 | 112.00 | 113.90 | 105.30 | 107.50 | 107.50 | 519,588 |
| 12 Jul 2021 | 118.50 | 117.75 | 110.15 | 112.00 | 112.00 | 227,662 |
| 09 Jul 2021 | 117.50 | 118.50 | 115.10 | 118.50 | 118.50 | 123,681 |
| 08 Jul 2021 | 120.50 | 122.00 | 117.85 | 117.50 | 117.50 | 46,624 |
| 07 Jul 2021 | 119.50 | 122.10 | 119.25 | 120.50 | 120.50 | 81,891 |
| 06 Jul 2021 | 123.00 | 122.90 | 118.55 | 119.50 | 119.50 | 98,109 |
| 05 Jul 2021 | 120.50 | 124.85 | 118.65 | 123.00 | 123.00 | 113,360 |
| 02 Jul 2021 | 120.00 | 119.00 | 114.80 | 120.50 | 120.50 | 266,289 |
| 01 Jul 2021 | 120.00 | 121.50 | 118.10 | 120.00 | 120.00 | 86,570 |
| 30 Jun 2021 | 122.50 | 123.40 | 119.10 | 120.00 | 120.00 | 88,097 |
| 29 Jun 2021 | 122.50 | 123.80 | 121.15 | 122.50 | 122.50 | 49,682 |
| 28 Jun 2021 | 123.50 | 123.10 | 121.10 | 122.50 | 122.50 | 118,527 |
| 25 Jun 2021 | 122.50 | 124.00 | 121.00 | 123.50 | 123.50 | 81,217 |
| 24 Jun 2021 | 121.00 | 121.60 | 119.05 | 122.50 | 122.50 | 95,198 |
| 23 Jun 2021 | 123.50 | 121.95 | 119.15 | 121.00 | 121.00 | 113,332 |
| 22 Jun 2021 | 122.00 | 125.20 | 121.05 | 123.50 | 123.50 | 114,866 |
| 21 Jun 2021 | 123.50 | 123.70 | 118.89 | 121.50 | 121.50 | 177,559 |
| 18 Jun 2021 | 120.00 | 126.85 | 118.24 | 124.00 | 124.00 | 157,307 |
| 17 Jun 2021 | 124.50 | 123.75 | 118.12 | 119.00 | 119.00 | 340,494 |
| 16 Jun 2021 | 127.50 | 127.91 | 124.25 | 124.00 | 124.00 | 177,023 |
| 15 Jun 2021 | 129.50 | 128.95 | 126.75 | 128.00 | 128.00 | 134,979 |
| 14 Jun 2021 | 132.50 | 132.98 | 129.50 | 130.00 | 130.00 | 150,551 |
| 11 Jun 2021 | 130.00 | 132.70 | 129.65 | 132.50 | 132.50 | 63,686 |
| 10 Jun 2021 | 129.00 | 130.90 | 129.35 | 130.00 | 130.00 | 92,782 |
| 09 Jun 2021 | 130.50 | 130.75 | 128.65 | 128.50 | 128.50 | 168,848 |
| 08 Jun 2021 | 134.00 | 133.94 | 129.66 | 130.50 | 130.50 | 188,660 |
| 07 Jun 2021 | 132.50 | 134.60 | 130.75 | 134.50 | 134.50 | 227,052 |
| 04 Jun 2021 | 132.50 | 132.40 | 128.35 | 132.50 | 132.50 | 338,372 |
| 03 Jun 2021 | 139.50 | 140.40 | 131.75 | 132.50 | 132.50 | 296,563 |
| 02 Jun 2021 | 137.50 | 142.99 | 137.75 | 139.00 | 139.00 | 169,313 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
