UK markets close in 6 hours 1 minute

ETFS Silver ETC (SLVR.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
23.00-0.34 (-1.45%)
As of 10:08AM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202423.0023.1423.0023.0023.004,380
22 Apr 202423.8123.8923.7423.3423.341,038
19 Apr 202424.2724.5424.2024.5124.51953
18 Apr 202424.4124.4524.3324.3924.394,595
17 Apr 202424.0024.7024.0024.5224.525,704
16 Apr 202424.4124.4124.0024.1124.112,695
15 Apr 202424.4424.6124.2524.5324.535,276
12 Apr 202424.5025.4824.5024.9524.959,151
11 Apr 202423.3924.1723.3923.9023.902,854
10 Apr 202424.1624.5823.8624.0824.088,463
09 Apr 202423.9224.1222.8423.8023.805,432
08 Apr 202423.8223.9123.5023.8423.843,066
05 Apr 202422.8923.5022.7623.5023.506,724
04 Apr 202423.1923.3023.1623.2423.244,012
03 Apr 202422.5723.0622.5022.9322.9317,953
02 Apr 202421.8622.2221.0622.0322.03757
28 Mar 202421.1821.1921.1821.3621.361,050
27 Mar 202421.0221.0321.0221.0721.0791
26 Mar 202421.2421.6620.9821.0021.001,342
25 Mar 202421.2421.2421.2421.2421.24-
22 Mar 202421.0621.0621.0621.2221.22100
21 Mar 202422.0322.0321.2821.2721.273,140
20 Mar 202421.3421.3421.3421.3921.391,669
19 Mar 202421.3521.4221.1221.4221.423,792
18 Mar 202421.5221.6721.5221.5221.52245
15 Mar 202421.5421.6021.5421.8121.811,610
14 Mar 202421.5021.5021.3321.3821.381,142
13 Mar 202420.8221.3120.7521.4221.424,302
12 Mar 202421.0021.2020.5120.8020.806,779
11 Mar 202420.9521.0820.9521.0721.071,214
08 Mar 202421.0321.0820.9720.8520.851,750
07 Mar 202420.7621.0020.7520.9720.972,819
06 Mar 202420.3420.7020.3420.8020.801,623
05 Mar 202420.5420.6419.2120.4120.4113,234
04 Mar 202419.8520.2019.8520.4020.401,195
01 Mar 202419.4519.4519.4519.8219.821,526
29 Feb 202419.4319.4319.4319.4319.43-
28 Feb 202419.2619.2619.2619.2619.26-
27 Feb 202419.4519.7519.4219.3119.31107
26 Feb 202419.3419.3419.3419.3119.311,095
23 Feb 202419.4319.4319.4319.6319.6346
22 Feb 202419.9019.9019.6219.5619.56400
21 Feb 202419.8719.8719.6219.6619.66854
20 Feb 202419.3819.6819.3819.7919.7949
19 Feb 202419.7619.7619.7619.7619.76656
16 Feb 202419.7419.7419.6219.9819.9885
15 Feb 202419.6219.6219.6219.6219.62-
14 Feb 202418.9019.0318.9019.2419.244,580
13 Feb 202419.6419.6419.2818.9618.9652
12 Feb 202419.6819.6819.6719.4719.47958
09 Feb 202419.4519.4519.3519.2719.27700
08 Feb 202419.2719.3519.2519.3119.313,700
07 Feb 202419.1619.2919.1619.2519.251,084
06 Feb 202419.1619.8019.1519.3019.30686
05 Feb 202419.4119.4119.1819.1719.171,940
02 Feb 202419.4319.4319.4319.4419.441,358
01 Feb 202419.9119.9119.9119.9019.901,258
31 Jan 202419.8320.0219.8319.9119.91804
30 Jan 202420.0020.0319.1819.8219.822,935
29 Jan 202419.8219.8219.8219.8219.82-
26 Jan 202419.6119.6119.5819.5719.572,158
25 Jan 202419.6019.6019.6019.5719.57360
24 Jan 202419.5319.5419.5319.5319.531,006
23 Jan 202419.2019.5719.1519.2019.20320
22 Jan 202419.2019.2018.9019.0519.051,314
19 Jan 202419.3919.3919.3919.3719.37938
18 Jan 202419.4219.4419.3619.5019.5010,350
17 Jan 202419.6319.6319.4619.4419.44723
16 Jan 202419.8419.9119.7819.7719.771,025
15 Jan 202419.9819.9819.9819.9819.98-
12 Jan 202419.7520.2419.7520.1220.121,730
11 Jan 202419.8219.8219.5019.3919.39427
10 Jan 202419.7719.7719.7719.6719.67233
09 Jan 202419.8420.3819.7719.8019.80550
08 Jan 202419.8119.8119.8119.9419.9422
05 Jan 202420.0120.0120.0120.0420.04930
04 Jan 202419.7619.7619.7619.7819.7823
03 Jan 202420.2020.2019.8319.7819.782,013
02 Jan 202420.7120.8820.4020.5320.531,146
29 Dec 202320.5520.5520.3620.4820.4812,440
28 Dec 202321.0121.0121.0120.8120.8181
27 Dec 202321.2021.2020.6921.0221.024,145
22 Dec 202321.0421.1021.0421.1221.12250
21 Dec 202320.9321.0020.8921.0321.032,580
20 Dec 202320.7521.0020.6021.0021.0012,935
19 Dec 202320.6320.6520.0520.8420.84525
18 Dec 202320.5420.5420.5420.5120.5149
15 Dec 202320.7220.7220.7220.7220.72-
14 Dec 202320.7220.7420.7220.8520.8552
13 Dec 202319.5719.5719.4819.4719.472,122
12 Dec 202319.7521.2419.7519.6219.621,676
11 Dec 202319.6219.6219.6219.6319.63683
08 Dec 202320.2020.2020.1319.9719.97100
07 Dec 202320.4920.4920.4920.4920.49-
06 Dec 202320.9320.9320.8020.7020.70280
05 Dec 202321.1321.5920.7620.7620.761,339
04 Dec 202321.7521.8221.1021.1121.113,181
01 Dec 202321.9221.9221.9221.8721.87200
30 Nov 202321.1621.5821.1621.7821.78210
29 Nov 202321.5321.7021.5121.5321.532,393
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...