UK markets closed

db Physical Rhodium ETC (XRH0.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1,200.00+84.50 (+7.58%)
At close: 04:20PM BST
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20221,280.001,280.001,280.001,167.501,167.501
10 Aug 20221,150.511,150.511,150.511,150.511,150.51-
09 Aug 20221,197.481,197.481,197.481,158.011,158.01-
08 Aug 20221,158.011,158.011,158.011,158.011,158.01-
05 Aug 20221,188.461,188.461,188.461,188.461,188.46-
04 Aug 20221,085.001,085.001,085.001,117.001,117.009
03 Aug 20221,159.001,159.001,159.001,115.501,115.501
02 Aug 20221,229.001,229.001,210.121,193.501,193.503
01 Aug 20221,229.001,229.001,229.001,158.501,158.501
29 Jul 20221,158.501,158.501,158.501,158.501,158.50-
28 Jul 20221,085.001,085.001,085.001,158.501,158.501
27 Jul 20221,138.891,138.891,088.681,113.791,113.7912
26 Jul 20221,106.891,149.001,085.421,108.491,108.496
25 Jul 20221,160.721,160.721,160.721,160.721,160.72-
22 Jul 20221,103.391,103.391,075.801,153.501,153.506
21 Jul 20221,133.891,156.361,133.891,130.651,130.6526
20 Jul 20221,174.971,174.971,174.971,174.971,174.97-
19 Jul 20221,070.701,223.471,070.301,112.931,112.9393
18 Jul 20221,232.001,232.001,232.001,126.511,126.512
15 Jul 20221,075.401,075.401,075.001,075.001,075.007
14 Jul 20221,114.451,114.451,114.451,114.451,114.45-
13 Jul 20221,153.501,153.501,153.501,153.501,153.50-
12 Jul 20221,153.671,153.671,153.671,117.731,117.73-
11 Jul 20221,165.001,165.001,165.001,165.001,165.00-
08 Jul 20221,168.301,168.301,168.301,168.301,168.30-
07 Jul 20221,168.301,168.301,168.301,168.301,168.30-
06 Jul 20221,150.001,150.001,150.001,150.001,150.00-
05 Jul 20221,123.501,231.831,119.601,110.001,110.003
04 Jul 20221,177.751,177.751,177.751,177.751,177.75-
01 Jul 20221,155.001,155.001,155.001,176.751,176.751
30 Jun 20221,200.001,200.001,200.001,193.491,193.491
29 Jun 20221,200.001,200.001,200.001,215.801,215.807
28 Jun 20221,232.001,232.001,215.601,216.001,216.001
27 Jun 20221,232.001,232.001,200.001,216.001,216.005
24 Jun 20221,200.001,200.001,200.001,216.001,216.004
23 Jun 20221,216.001,216.001,216.001,216.001,216.00-
22 Jun 20221,232.001,232.001,200.001,208.001,208.007
21 Jun 20221,232.691,281.341,232.691,215.701,215.704
20 Jun 20221,251.001,251.001,220.001,264.301,264.3013
17 Jun 20221,250.401,329.001,250.401,289.801,289.806
16 Jun 20221,251.001,251.001,251.001,270.101,270.102
15 Jun 20221,289.801,289.801,289.801,289.801,289.80-
14 Jun 20221,267.071,267.071,267.071,288.001,288.00-
13 Jun 20221,340.001,349.601,340.001,285.001,285.007
10 Jun 20221,250.401,250.501,250.401,250.501,250.509
09 Jun 20221,251.001,251.001,250.001,265.201,265.205
08 Jun 20221,305.501,305.501,305.501,305.501,305.50-
07 Jun 20221,250.401,314.391,250.001,275.001,275.008
06 Jun 20221,300.001,300.001,250.001,250.001,250.0017
01 Jun 20221,310.001,374.601,310.001,340.301,340.304
31 May 20221,400.001,400.001,306.001,335.001,335.0012
30 May 20221,395.001,399.601,395.001,352.801,352.805
27 May 20221,350.201,350.201,350.201,350.201,350.20-
26 May 20221,350.001,350.001,350.001,350.201,350.201
25 May 20221,305.001,305.001,305.001,350.201,350.201
24 May 20221,314.711,314.711,314.711,350.201,350.20-
23 May 20221,305.401,305.401,305.401,350.201,350.201
20 May 20221,327.701,327.701,327.701,327.701,327.70-
19 May 20221,350.201,350.201,350.201,350.201,350.20-
18 May 20221,399.601,399.601,300.001,350.201,350.204
17 May 20221,347.351,347.351,347.351,363.481,363.48-
16 May 20221,380.001,390.001,380.001,327.301,327.302
13 May 20221,250.401,250.401,250.001,321.201,321.2011
12 May 20221,299.601,299.601,299.601,275.001,275.001
11 May 20221,259.601,260.001,259.601,325.001,325.0018
10 May 20221,489.421,489.421,489.421,321.501,321.50-
09 May 20221,300.001,310.001,250.101,350.051,350.0554
06 May 20221,413.081,413.081,413.081,413.081,413.08-
05 May 20221,525.001,550.001,525.001,432.301,432.303
04 May 20221,300.011,300.011,300.011,372.701,372.7015
03 May 20221,539.001,543.871,250.501,485.001,485.0038
29 Apr 20221,501.551,501.551,501.551,520.281,520.2812
28 Apr 20221,520.281,520.281,520.281,520.281,520.28-
27 Apr 20221,520.281,520.281,520.281,520.281,520.28-
26 Apr 20221,538.601,598.771,538.601,520.281,520.281
25 Apr 20221,500.401,501.951,500.001,525.781,525.789
22 Apr 20221,550.001,550.001,550.001,530.501,530.5015
21 Apr 20221,551.001,551.001,551.001,530.801,530.801
20 Apr 20221,512.001,512.001,511.001,548.001,548.003
19 Apr 20221,511.001,606.001,511.001,556.951,556.955
14 Apr 20221,513.001,513.001,511.001,589.551,589.554
13 Apr 20221,589.001,589.001,589.001,592.501,592.5032
12 Apr 20221,629.001,629.001,576.701,551.301,551.3018
11 Apr 20221,614.001,614.001,600.001,556.001,556.003
08 Apr 20221,595.001,610.401,512.311,655.201,655.207
07 Apr 20221,549.001,549.001,511.401,553.201,553.2025
06 Apr 20221,512.001,599.001,511.001,553.301,553.3031
05 Apr 20221,571.001,634.131,571.001,600.001,600.001
04 Apr 20221,625.501,625.501,625.501,625.501,625.50-
01 Apr 20221,505.001,611.001,500.001,571.001,571.0011
31 Mar 20221,550.001,700.001,550.001,552.401,552.4058
30 Mar 20221,500.401,501.001,500.001,553.201,553.205
29 Mar 20221,599.601,606.681,520.101,560.701,560.7016
28 Mar 20221,490.001,511.401,490.001,555.501,555.5018
25 Mar 20221,500.001,510.401,350.001,555.001,555.0043
24 Mar 20221,625.001,625.001,625.001,625.001,625.00-
23 Mar 20221,550.001,550.001,501.001,596.001,596.002
22 Mar 20221,500.001,648.801,500.001,605.631,605.63167
21 Mar 20221,739.001,739.001,556.491,530.001,530.0028
18 Mar 20221,700.001,700.001,600.001,672.701,672.709
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...