Wt Physi Silv � (PHSP)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 2269.25 | -71.25 | -3.04 | 2332.5 | 2342.5 | 2269.25 | 37806 |
| 1740418200 | 2340.5 | -28 | -1.18 | 2362 | 2369.5 | 2330 | 11649 |
| 1740159000 | 2368.5 | -26 | -1.09 | 2371.5 | 2391.5 | 2359 | 11711 |
| 1740072600 | 2394.5 | 15.5 | 0.65 | 2399.5 | 2410 | 2382 | 9740 |
| 1739986200 | 2379 | -5.25 | -0.22 | 2385.5 | 2404 | 2371.5 | 10003 |
| 1739899800 | 2384.25 | 39 | 1.66 | 2351 | 2386 | 2351 | 73824 |
| 1739813400 | 2345.25 | -11.5 | -0.49 | 2347.5 | 2355 | 2345 | 9030 |
| 1739554200 | 2356.75 | 1.75 | 0.07 | 2407.5 | 2428.5 | 2356.75 | 42630 |
| 1739467800 | 2355 | -18.25 | -0.77 | 2367.5 | 2372 | 2352 | 16668 |
| 1739381400 | 2373.25 | 18.5 | 0.79 | 2344 | 2375 | 2335.5 | 27723 |
| 1739295000 | 2354.75 | -17.75 | -0.75 | 2362.5 | 2366 | 2315 | 54234 |
| 1739208600 | 2372.5 | -8.25 | -0.35 | 2374.5 | 2389.5 | 2364 | 30070 |
| 1738949400 | 2380.75 | 10 | 0.42 | 2378.5 | 2403 | 2365 | 50556 |
| 1738863000 | 2370.75 | -3.75 | -0.16 | 2345 | 2376.5 | 2342.5 | 32851 |
| 1738776600 | 2374.5 | 7 | 0.30 | 2372 | 2379 | 2349 | 20735 |
| 1738690200 | 2367.5 | 34.25 | 1.47 | 2333 | 2373.5 | 2330 | 43153 |
| 1738603800 | 2333.25 | 14 | 0.60 | 2318.5 | 2341.5 | 2289 | 58968 |
| 1738344600 | 2319.25 | -4.5 | -0.19 | 2324 | 2341 | 2316 | 25330 |
| 1738258200 | 2323.75 | 50.5 | 2.22 | 2284 | 2328.5 | 2279 | 26409 |
| 1738171800 | 2273.25 | 41.25 | 1.85 | 2238.5 | 2289.5 | 2238.5 | 30266 |
| 1738085400 | 2232 | 13.5 | 0.61 | 2207.5 | 2238 | 2201.5 | 9911 |
| 1737999000 | 2218.5 | -38 | -1.68 | 2224 | 2241 | 2210.5 | 19162 |
| 1737739800 | 2256.5 | 6 | 0.27 | 2281.5 | 2292 | 2247 | 15400 |
| 1737653400 | 2250.5 | -35.25 | -1.54 | 2280 | 2280 | 2239 | 10726 |
| 1737567000 | 2285.75 | 2 | 0.09 | 2295 | 2295 | 2283.5 | 863 |
| 1737480600 | 2283.75 | 8 | 0.35 | 2280 | 2285.5 | 2280 | 572 |
| 1737394200 | 2275.75 | -8.75 | -0.38 | 2269.5 | 2275.75 | 2245.5 | 934 |
| 1737135000 | 2284.5 | -21.75 | -0.94 | 2297 | 2302 | 2270 | 7057 |
| 1737048600 | 2306.25 | 30.25 | 1.33 | 2305 | 2319.5 | 2278.5 | 19717 |
| 1736962200 | 2276 | 23.5 | 1.04 | 2255 | 2276 | 2254.5 | 7000 |
| 1736875800 | 2252.5 | 2.25 | 0.10 | 2235 | 2253.5 | 2232.5 | 9323 |
| 1736789400 | 2250.25 | -35 | -1.53 | 2288 | 2288 | 2230.5 | 22685 |
| 1736530200 | 2285.25 | 33.5 | 1.49 | 2258 | 2291 | 2253 | 33914 |
| 1736443800 | 2251.75 | 14 | 0.63 | 2258 | 2269 | 2246.5 | 4510 |
| 1736357400 | 2237.75 | 28 | 1.27 | 2213.5 | 2248.5 | 2213.5 | 4910 |
| 1736271000 | 2209.75 | 3.5 | 0.16 | 2208.5 | 2220.5 | 2202.5 | 12022 |
| 1736184600 | 2206.25 | 9.5 | 0.43 | 2177.5 | 2210 | 2172 | 21320 |
| 1735925400 | 2196.75 | 10.25 | 0.47 | 2193.5 | 2209 | 2190 | 11194 |
| 1735839000 | 2186.5 | 72 | 3.41 | 2141.5 | 2188.5 | 2141.5 | 11326 |
| 1735666200 | 2114.5 | 2.25 | 0.11 | 2112 | 2117 | 2112 | 2399 |
| 1735579800 | 2112.25 | -35.25 | -1.64 | 2145 | 2150 | 2112.25 | 22024 |
| 1735320600 | 2147.5 | -11 | -0.51 | 2173 | 2173 | 2147 | 622 |
| 1735061400 | 2158.5 | -7.25 | -0.33 | 2158.5 | 2160.5 | 2158.5 | 3006 |
| 1734975000 | 2165.75 | 20.75 | 0.97 | 2174.5 | 2174.5 | 2159 | 6380 |
| 1734715800 | 2145 | 36.75 | 1.74 | 2130.5 | 2156.5 | 2113 | 10423 |
| 1734629400 | 2108.25 | -71.75 | -3.29 | 2141 | 2145.5 | 2098.5 | 20833 |
| 1734543000 | 2180 | -15.25 | -0.69 | 2193.5 | 2194 | 2180 | 4442 |
| 1734456600 | 2195.25 | -10 | -0.45 | 2200 | 2200 | 2179.5 | 14412 |
| 1734370200 | 2205.25 | -4 | -0.18 | 2222 | 2222 | 2205.25 | 3503 |
| 1734111000 | 2209.25 | -30.5 | -1.36 | 2244.5 | 2244.5 | 2208.5 | 2285 |
| 1734024600 | 2239.75 | -70.75 | -3.06 | 2316 | 2316 | 2235 | 10866 |
| 1733938200 | 2310.5 | 16.75 | 0.73 | 2282.5 | 2310.5 | 2273 | 2015 |
| 1733851800 | 2293.75 | -7.5 | -0.33 | 2284 | 2305.5 | 2284 | 3353 |
| 1733765400 | 2301.25 | 54.25 | 2.41 | 2278 | 2315 | 2278 | 21197 |
| 1733506200 | 2247 | 4.5 | 0.20 | 2251 | 2251.5 | 2247 | 6238 |
| 1733419800 | 2242.5 | -23.75 | -1.05 | 2253 | 2264 | 2242.5 | 1685 |
| 1733333400 | 2266.25 | 22.75 | 1.01 | 2231 | 2272.5 | 2208.5 | 5683 |
| 1733247000 | 2243.5 | 36 | 1.63 | 2237 | 2243.5 | 2231 | 8659 |
| 1733160600 | 2207.5 | -9 | -0.41 | 2181.5 | 2212.5 | 2181.5 | 1202 |
| 1732901400 | 2216.5 | 26 | 1.19 | 2209 | 2220 | 2209 | 3079 |
| 1732815000 | 2190.5 | 8.25 | 0.38 | 2166.5 | 2190.5 | 2163 | 15967 |
| 1732728600 | 2182.25 | -42.25 | -1.90 | 2226.5 | 2228 | 2173 | 7034 |
| 1732642200 | 2224.5 | 22.5 | 1.02 | 2225 | 2225 | 2215 | 4511 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
