Invesco Physical Silver ETC (SSLV.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 11:26AM BST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 27.87 | 27.92 | 27.82 | 27.89 | 27.89 | 1,770 |
| 28 Jun 2024 | 28.00 | 28.25 | 27.95 | 27.97 | 27.97 | 4,027 |
| 27 Jun 2024 | 27.49 | 27.89 | 27.44 | 27.73 | 27.73 | 2,722 |
| 26 Jun 2024 | 27.67 | 27.76 | 27.33 | 27.64 | 27.64 | 9,531 |
| 25 Jun 2024 | 28.26 | 28.28 | 27.91 | 27.76 | 27.76 | 3,246 |
| 24 Jun 2024 | 28.25 | 28.36 | 28.22 | 28.32 | 28.32 | 6,491 |
| 21 Jun 2024 | 29.00 | 29.20 | 28.27 | 28.35 | 28.35 | 42,422 |
| 20 Jun 2024 | 28.97 | 29.27 | 28.87 | 29.17 | 29.17 | 6,715 |
| 19 Jun 2024 | 28.12 | 28.28 | 28.10 | 28.30 | 28.30 | 2,967 |
| 18 Jun 2024 | 28.05 | 28.08 | 27.85 | 28.01 | 28.01 | 15,601 |
| 17 Jun 2024 | 27.83 | 28.16 | 27.79 | 28.08 | 28.08 | 1,938 |
| 14 Jun 2024 | 27.77 | 28.00 | 27.76 | 27.83 | 27.83 | 26,145 |
| 13 Jun 2024 | 28.07 | 28.10 | 27.63 | 27.71 | 27.71 | 26,777 |
| 12 Jun 2024 | 28.06 | 28.89 | 28.04 | 28.76 | 28.76 | 36,055 |
| 11 Jun 2024 | 27.89 | 28.10 | 27.87 | 27.83 | 27.83 | 5,734 |
| 10 Jun 2024 | 28.28 | 28.46 | 28.21 | 28.31 | 28.31 | 3,725 |
| 07 Jun 2024 | 29.59 | 29.87 | 28.10 | 28.07 | 28.07 | 28,844 |
| 06 Jun 2024 | 29.02 | 29.39 | 28.86 | 29.75 | 29.75 | 10,099 |
| 05 Jun 2024 | 28.24 | 28.54 | 28.18 | 28.51 | 28.51 | 27,222 |
| 04 Jun 2024 | 29.28 | 29.28 | 28.13 | 28.26 | 28.26 | 58,062 |
| 03 Jun 2024 | 28.89 | 29.21 | 28.85 | 29.16 | 29.16 | 45,274 |
| 31 May 2024 | 29.82 | 30.26 | 29.07 | 29.14 | 29.14 | 11,761 |
| 30 May 2024 | 30.04 | 30.39 | 29.80 | 30.00 | 30.00 | 98,449 |
| 29 May 2024 | 30.79 | 30.87 | 30.39 | 30.63 | 30.63 | 5,114 |
| 28 May 2024 | 30.08 | 30.70 | 30.05 | 30.49 | 30.49 | 12,773 |
| 24 May 2024 | 29.12 | 29.27 | 29.00 | 29.08 | 29.08 | 6,661 |
| 23 May 2024 | 29.18 | 29.44 | 28.93 | 28.98 | 28.98 | 20,490 |
| 22 May 2024 | 30.47 | 30.47 | 29.75 | 29.98 | 29.98 | 35,186 |
| 21 May 2024 | 30.07 | 30.81 | 27.57 | 30.72 | 30.72 | 20,371 |
| 20 May 2024 | 30.41 | 30.68 | 29.74 | 30.53 | 30.53 | 158,712 |
| 17 May 2024 | 28.44 | 29.43 | 28.33 | 29.27 | 29.27 | 28,673 |
| 16 May 2024 | 28.15 | 28.42 | 28.08 | 28.33 | 28.33 | 26,282 |
| 15 May 2024 | 27.36 | 27.85 | 27.36 | 28.12 | 28.12 | 34,181 |
| 14 May 2024 | 27.08 | 27.20 | 26.85 | 27.25 | 27.25 | 1,125 |
| 13 May 2024 | 26.86 | 27.12 | 26.86 | 26.85 | 26.85 | 25,612 |
| 10 May 2024 | 27.39 | 27.45 | 26.91 | 27.00 | 27.00 | 30,143 |
| 09 May 2024 | 26.41 | 26.86 | 26.41 | 26.91 | 26.91 | 4,616 |
| 08 May 2024 | 26.14 | 26.14 | 25.86 | 26.25 | 26.25 | 15,112 |
| 07 May 2024 | 26.09 | 26.25 | 25.31 | 26.17 | 26.17 | 5,387 |
| 03 May 2024 | 25.39 | 25.72 | 25.00 | 25.14 | 25.14 | 32,966 |
| 02 May 2024 | 25.36 | 25.54 | 24.95 | 25.45 | 25.45 | 6,129 |
| 01 May 2024 | 25.29 | 25.43 | 25.20 | 25.40 | 25.40 | 1,759 |
| 30 Apr 2024 | 25.58 | 25.98 | 25.26 | 25.29 | 25.29 | 3,072 |
| 29 Apr 2024 | 26.00 | 26.23 | 26.00 | 26.05 | 26.05 | 1,315 |
| 26 Apr 2024 | 26.44 | 26.51 | 25.95 | 25.98 | 25.98 | 4,136 |
| 25 Apr 2024 | 26.29 | 26.36 | 25.98 | 26.14 | 26.14 | 8,412 |
| 24 Apr 2024 | 26.16 | 26.16 | 25.97 | 26.13 | 26.13 | 4,531 |
| 23 Apr 2024 | 25.65 | 27.21 | 25.57 | 26.07 | 26.07 | 4,750 |
| 22 Apr 2024 | 26.53 | 26.62 | 26.00 | 26.02 | 26.02 | 11,964 |
| 19 Apr 2024 | 27.24 | 27.39 | 26.92 | 27.33 | 27.33 | 25,421 |
| 18 Apr 2024 | 27.30 | 27.40 | 26.94 | 27.18 | 27.18 | 22,930 |
| 17 Apr 2024 | 27.19 | 27.52 | 27.08 | 27.33 | 27.33 | 11,093 |
| 16 Apr 2024 | 27.17 | 27.20 | 26.78 | 26.94 | 26.94 | 26,991 |
| 15 Apr 2024 | 27.25 | 27.44 | 26.90 | 27.36 | 27.36 | 3,881 |
| 12 Apr 2024 | 27.82 | 28.46 | 27.66 | 27.66 | 27.66 | 88,275 |
| 11 Apr 2024 | 26.69 | 26.90 | 26.62 | 26.64 | 26.64 | 15,448 |
| 10 Apr 2024 | 26.96 | 27.19 | 26.49 | 26.84 | 26.84 | 9,010 |
| 09 Apr 2024 | 26.62 | 27.04 | 25.10 | 26.53 | 26.53 | 21,325 |
| 08 Apr 2024 | 26.52 | 26.66 | 26.16 | 26.58 | 26.58 | 15,655 |
| 05 Apr 2024 | 25.57 | 26.10 | 25.35 | 26.18 | 26.18 | 10,896 |
| 04 Apr 2024 | 25.83 | 25.95 | 25.70 | 25.96 | 25.96 | 14,618 |
| 03 Apr 2024 | 25.23 | 25.71 | 25.11 | 25.55 | 25.55 | 9,015 |
| 02 Apr 2024 | 24.33 | 24.74 | 23.50 | 24.62 | 24.62 | 21,486 |
| 28 Mar 2024 | 23.41 | 23.74 | 23.36 | 23.75 | 23.75 | 1,812 |
| 27 Mar 2024 | 23.40 | 23.55 | 23.40 | 23.51 | 23.51 | 1,941 |
| 26 Mar 2024 | 23.51 | 24.05 | 23.24 | 23.39 | 23.39 | 868 |
| 25 Mar 2024 | 23.67 | 23.67 | 23.62 | 23.66 | 23.66 | 2,597 |
| 22 Mar 2024 | 23.49 | 23.72 | 23.49 | 23.63 | 23.63 | 3,362 |
| 21 Mar 2024 | 24.52 | 24.52 | 23.76 | 23.67 | 23.67 | 2,515 |
| 20 Mar 2024 | 23.73 | 23.94 | 23.68 | 23.81 | 23.81 | 11,427 |
| 19 Mar 2024 | 23.75 | 23.94 | 23.40 | 23.84 | 23.84 | 4,857 |
| 18 Mar 2024 | 23.97 | 24.19 | 23.95 | 23.96 | 23.96 | 5,435 |
| 15 Mar 2024 | 23.97 | 24.30 | 23.97 | 24.30 | 24.30 | 18,613 |
| 14 Mar 2024 | 23.90 | 23.98 | 23.86 | 23.74 | 23.74 | 419 |
| 13 Mar 2024 | 23.19 | 23.87 | 23.19 | 23.85 | 23.85 | 39,940 |
| 12 Mar 2024 | 23.33 | 23.58 | 22.74 | 23.16 | 23.16 | 23,168 |
| 11 Mar 2024 | 23.33 | 23.44 | 23.24 | 23.41 | 23.41 | 3,349 |
| 08 Mar 2024 | 23.42 | 23.51 | 23.22 | 23.22 | 23.22 | 5,705 |
| 07 Mar 2024 | 23.11 | 23.44 | 23.11 | 23.38 | 23.38 | 16,179 |
| 06 Mar 2024 | 22.69 | 23.15 | 22.69 | 23.17 | 23.17 | 13,719 |
| 05 Mar 2024 | 22.90 | 23.03 | 21.61 | 22.76 | 22.76 | 10,762 |
| 04 Mar 2024 | 22.11 | 22.75 | 22.10 | 22.75 | 22.75 | 3,370 |
| 01 Mar 2024 | 21.66 | 22.04 | 21.66 | 22.07 | 22.07 | 3,795 |
| 29 Feb 2024 | 21.54 | 21.75 | 21.35 | 21.60 | 21.60 | 2,115 |
| 28 Feb 2024 | 21.32 | 21.40 | 21.32 | 21.42 | 21.42 | 106 |
| 27 Feb 2024 | 21.70 | 21.89 | 21.48 | 21.52 | 21.52 | 1,297 |
| 26 Feb 2024 | 21.84 | 21.84 | 21.53 | 21.52 | 21.52 | 2,795 |
| 23 Feb 2024 | 21.69 | 21.83 | 21.60 | 21.84 | 21.84 | 3,794 |
| 22 Feb 2024 | 22.08 | 22.14 | 21.80 | 21.77 | 21.77 | 9,076 |
| 21 Feb 2024 | 22.10 | 22.10 | 22.07 | 21.88 | 21.88 | 384 |
| 20 Feb 2024 | 22.01 | 22.10 | 21.40 | 22.03 | 22.03 | 291,441 |
| 19 Feb 2024 | 22.13 | 22.13 | 21.98 | 22.00 | 22.00 | 1,047 |
| 16 Feb 2024 | 21.98 | 22.24 | 21.95 | 22.24 | 22.24 | 2,101 |
| 15 Feb 2024 | 21.50 | 21.59 | 21.50 | 21.82 | 21.82 | 23,356 |
| 14 Feb 2024 | 21.05 | 21.05 | 21.00 | 21.42 | 21.42 | 656 |
| 13 Feb 2024 | 21.85 | 21.92 | 21.13 | 21.11 | 21.11 | 766 |
| 12 Feb 2024 | 21.91 | 22.05 | 21.60 | 21.62 | 21.62 | 2,551 |
| 09 Feb 2024 | 21.66 | 21.66 | 21.44 | 21.45 | 21.45 | 979 |
| 08 Feb 2024 | 21.35 | 21.57 | 21.23 | 21.49 | 21.49 | 10,210 |
| 07 Feb 2024 | 21.31 | 21.49 | 21.30 | 21.43 | 21.43 | 2,065 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.