Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sprott Physical (0N2R) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 30 $46.55 OTC Trade
 15:10:43 - 02-Apr-26
Unknown* 341 $46.69696 Currency Conversion
Negotiated Trade
 15:09:34 - 02-Apr-26
Unknown* 60 $46.1831 Currency Conversion
Negotiated Trade
 14:31:37 - 02-Apr-26
Unknown* 200 $48.422 OTC Trade
 20:28:45 - 01-Apr-26
Unknown* 300 $48.422 OTC Trade
 20:28:45 - 01-Apr-26
Unknown* 200 $48.24512 Currency Conversion
Negotiated Trade
 17:02:26 - 01-Apr-26
Unknown* 54 $48.27 OTC Trade
 15:56:26 - 01-Apr-26
Unknown* 23 $48.27 OTC Trade
 15:56:26 - 01-Apr-26
Unknown* 13 $47.86187 Currency Conversion
Negotiated Trade
 15:42:51 - 01-Apr-26
Unknown* 136 $47.85017 Currency Conversion
Negotiated Trade
 15:02:21 - 01-Apr-26
Unknown* 500 $47.80 OTC Trade
 23:27:37 - 31-Mar-26
Unknown* 472 $46.94356 Currency Conversion
Negotiated Trade
 16:56:36 - 31-Mar-26
Unknown* 471 $45.87002 Currency Conversion
Negotiated Trade
 17:08:13 - 30-Mar-26
Unknown* 25 $45.7795 OTC Trade
 16:40:32 - 30-Mar-26
Unknown* 4,683 $45.7795 OTC Trade
 16:40:32 - 30-Mar-26
Unknown* 25 $45.74 OTC Trade
 16:40:25 - 30-Mar-26
Unknown* 455 $45.79 OTC Trade
 16:39:14 - 30-Mar-26
Unknown* 4 $45.7777 OTC Trade
 16:38:13 - 30-Mar-26
Unknown* 478 $45.7777 OTC Trade
 16:38:13 - 30-Mar-26
Unknown* 803 $45.65 OTC Trade
 16:33:28 - 30-Mar-26
Unknown* 187 $45.60 OTC Trade
 16:30:43 - 30-Mar-26
Unknown* 1,231 $45.59 OTC Trade
 16:27:37 - 30-Mar-26
Unknown* 240 $45.33989 Currency Conversion
Negotiated Trade
 14:58:48 - 30-Mar-26
Unknown* 15 $45.65099 Currency Conversion
Negotiated Trade
 16:09:25 - 27-Mar-26
Unknown* 459 $45.40 OTC Trade
 15:12:01 - 27-Mar-26
Unknown* 259 $45.40 OTC Trade
 15:12:01 - 27-Mar-26
Unknown* 3,900 $44.85977 Currency Conversion
Negotiated Trade
 14:52:28 - 27-Mar-26
Unknown* 3,900 $44.98366 Currency Conversion
Negotiated Trade
 14:52:28 - 27-Mar-26
Unknown* -3,900 $44.85977 Correction
Currency Conversion
Negotiated Trade
 14:52:28 - 27-Mar-26
Unknown* 0 $44.85 OTC Trade
 14:51:19 - 27-Mar-26
Unknown* 400 $43.43533 Currency Conversion
Negotiated Trade
 19:54:54 - 26-Mar-26
Unknown* 305 $43.65577 Currency Conversion
Negotiated Trade
 19:35:00 - 26-Mar-26
Unknown* 1,000 $43.64547 Currency Conversion
Negotiated Trade
 17:46:56 - 26-Mar-26
Unknown* 25 $43.72602 Currency Conversion
Negotiated Trade
 17:30:32 - 26-Mar-26
Unknown* 60 $43.69947 Currency Conversion
Negotiated Trade
 16:30:40 - 26-Mar-26
Unknown* 90 $43.82784 Currency Conversion
Negotiated Trade
 16:29:40 - 26-Mar-26
Unknown* 57 $43.84789 Currency Conversion
Negotiated Trade
 16:28:38 - 26-Mar-26
Unknown* 150 $46.21 OTC Trade
 16:05:44 - 25-Mar-26
Unknown* 100 $46.1337 OTC Trade
 15:47:04 - 25-Mar-26
Unknown* 100 $46.272 OTC Trade
 15:37:37 - 25-Mar-26
Unknown* 14 $46.43188 Currency Conversion
Negotiated Trade
 14:52:51 - 25-Mar-26
Unknown* 150 $45.832 OTC Trade
 14:02:05 - 25-Mar-26
Unknown* 57 $46.27843 Currency Conversion
Negotiated Trade
 13:33:23 - 25-Mar-26
Unknown* 50 $46.2575 OTC Trade
 13:31:06 - 25-Mar-26
Unknown* 8 $46.30 OTC Trade
 00:43:46 - 25-Mar-26
Unknown* 90 $44.37099 Currency Conversion
Negotiated Trade
 19:45:13 - 24-Mar-26
Unknown* 60 $44.36506 Currency Conversion
Negotiated Trade
 19:43:56 - 24-Mar-26
Unknown* 100 $44.33 OTC Trade
 19:38:11 - 24-Mar-26
Unknown* 20 $44.2799 OTC Trade
 19:37:07 - 24-Mar-26
Unknown* 150 $44.412 OTC Trade
 19:24:52 - 24-Mar-26
Unknown* 29 $44.39629 Currency Conversion
Negotiated Trade
 15:22:37 - 24-Mar-26
Unknown* 69 $44.03204 Currency Conversion
Negotiated Trade
 14:30:56 - 24-Mar-26
Unknown* 100 $43.942 OTC Trade
 14:08:32 - 24-Mar-26
Unknown* 100 $43.9493 OTC Trade
 14:08:32 - 24-Mar-26
Unknown* 100 $43.948 OTC Trade
 14:08:32 - 24-Mar-26
Unknown* 20 $43.61 OTC Trade
 15:55:37 - 23-Mar-26
Unknown* 600 $44.225 OTC Trade
 15:35:59 - 23-Mar-26
Unknown* 498 $44.58 OTC Trade
 15:30:36 - 23-Mar-26
Unknown* 1,246 $44.64 OTC Trade
 15:24:27 - 23-Mar-26
Unknown* 50 $44.815 OTC Trade
 15:12:23 - 23-Mar-26
Unknown* 8 $44.201 OTC Trade
 13:52:25 - 23-Mar-26
Unknown* 295 $43.7435 Currency Conversion
Negotiated Trade
 13:37:07 - 23-Mar-26
Unknown* 580 $43.61 Negotiated Trade
 13:30:00 - 23-Mar-26
Unknown* 25 $41.84 OTC Trade
 09:57:03 - 23-Mar-26
Unknown* 8 $40.40 OTC Trade
 07:14:37 - 23-Mar-26
Unknown* 8 $41.20 OTC Trade
 06:32:23 - 23-Mar-26
Unknown* 8 $42.10 OTC Trade
 06:01:20 - 23-Mar-26
Unknown* 8 $43.05 OTC Trade
 00:43:27 - 23-Mar-26
Unknown* 200 $44.902 OTC Trade
 18:22:41 - 20-Mar-26
Unknown* 233 $45.48593 Currency Conversion
Negotiated Trade
 15:52:25 - 20-Mar-26
Unknown* 400 $45.295 OTC Trade
 15:38:03 - 20-Mar-26
Unknown* 57 $45.71212 Currency Conversion
Negotiated Trade
 15:19:59 - 20-Mar-26
Unknown* 182,426 $44.32 OTC Trade
 11:05:50 - 20-Mar-26
Unknown* -182,426 $0.00 Correction
OTC Trade
 11:05:50 - 20-Mar-26
Unknown* 182,426 $0.00 OTC Trade
 11:05:50 - 20-Mar-26
Unknown* 8 $47.20 OTC Trade
 01:41:10 - 20-Mar-26
Unknown* 50 $46.09317 Currency Conversion
Negotiated Trade
 18:16:25 - 19-Mar-26
Unknown* 100 $46.14244 Currency Conversion
Negotiated Trade
 18:11:19 - 19-Mar-26
Unknown* 850 $46.34124 Currency Conversion
Negotiated Trade
 17:53:13 - 19-Mar-26
Unknown* 100 $46.2352 OTC Trade
 17:52:24 - 19-Mar-26
Unknown* 100 $46.238 OTC Trade
 17:52:24 - 19-Mar-26
Unknown* 21 $45.20759 Currency Conversion
Negotiated Trade
 15:31:21 - 19-Mar-26
Unknown* 160 $45.37364 Currency Conversion
Negotiated Trade
 14:47:58 - 19-Mar-26
Unknown* 181 $45.68 OTC Trade
 14:47:36 - 19-Mar-26
Unknown* 9 $45.71 OTC Trade
 14:08:11 - 19-Mar-26
Buy* 9,000 $45.80 Suspected BUY Trade
 14:06:49 - 19-Mar-26
Unknown* 1,500 $45.43963 Currency Conversion
Negotiated Trade
 13:35:27 - 19-Mar-26
Unknown* 40 $44.15 OTC Trade
 13:03:25 - 19-Mar-26
Unknown* 8 $47.40 OTC Trade
 07:44:36 - 19-Mar-26
Unknown* 90 $48.95 OTC Trade
 19:44:31 - 18-Mar-26
Unknown* 100 $49.25 OTC Trade
 16:13:44 - 18-Mar-26
Unknown* 200 $49.26 OTC Trade
 16:13:44 - 18-Mar-26
Unknown* 11 $49.23874 OTC Trade
 14:32:23 - 18-Mar-26
Unknown* 82 $49.87018 Currency Conversion
Negotiated Trade
 14:08:55 - 18-Mar-26
Unknown* 675 $50.7367 OTC Trade
 15:46:29 - 17-Mar-26
Unknown* 0 $50.32 OTC Trade
 15:41:46 - 17-Mar-26
Unknown* 0 $50.36 OTC Trade
 15:41:46 - 17-Mar-26
Unknown* 600 $50.632 OTC Trade
 15:36:35 - 17-Mar-26
Unknown* 300 $50.632 OTC Trade
 15:36:35 - 17-Mar-26
Unknown* 100 $51.478 OTC Trade
 18:39:35 - 16-Mar-26
Unknown* 100 $51.478 OTC Trade
 18:39:35 - 16-Mar-26
Unknown* 700 $50.702 OTC Trade
 16:31:35 - 16-Mar-26
Unknown* 10 $51.2301 OTC Trade
 15:04:05 - 16-Mar-26
Unknown* 106 $50.9958 Currency Conversion
Negotiated Trade
 14:58:08 - 16-Mar-26
Unknown* 100 $51.48922 Currency Conversion
OTC Trade
 13:35:26 - 16-Mar-26
Unknown* 100 $51.588 OTC Trade
 18:41:43 - 13-Mar-26
Unknown* 386 $51.95519 Currency Conversion
Negotiated Trade
 16:53:18 - 13-Mar-26
Unknown* 148 $51.78762 Currency Conversion
Negotiated Trade
 16:31:17 - 13-Mar-26
Unknown* 129,500 $0.00 OTC Trade
 10:56:55 - 13-Mar-26
Unknown* 129,500 $51.18 OTC Trade
 10:56:55 - 13-Mar-26
Unknown* -129,500 $0.00 Correction
OTC Trade
 10:56:55 - 13-Mar-26
Unknown* 25 $52.45 OTC Trade
 08:23:21 - 13-Mar-26
Unknown* 25 $52.61 OTC Trade
 08:15:59 - 13-Mar-26
Unknown* 50 $53.1272 OTC Trade
 18:10:39 - 12-Mar-26
Unknown* 105 $53.07997 Currency Conversion
Negotiated Trade
 17:19:33 - 12-Mar-26
Unknown* 421 $53.95 OTC Trade
 13:38:57 - 12-Mar-26
Unknown* 347 $53.83 OTC Trade
 13:30:00 - 11-Mar-26
Unknown* 347 $53.83 OTC Trade
 13:30:00 - 11-Mar-26
Unknown* 172 $54.58311 Currency Conversion
Negotiated Trade
 19:01:22 - 10-Mar-26
Unknown* 2 $54.9066 Currency Conversion
Negotiated Trade
 16:50:36 - 10-Mar-26
Unknown* 100 $54.682 OTC Trade
 14:00:56 - 10-Mar-26
Unknown* 0 $54.67 OTC Trade
 13:45:59 - 10-Mar-26
Unknown* 12 $53.681 OTC Trade
 19:31:17 - 09-Mar-26
Unknown* 85 $52.8629 OTC Trade
 18:03:21 - 09-Mar-26
Unknown* 200 $53.078 OTC Trade
 16:45:43 - 09-Mar-26
Unknown* 128 $52.78368 Currency Conversion
Negotiated Trade
 15:55:27 - 09-Mar-26
Unknown* 51 $52.65106 Currency Conversion
Negotiated Trade
 15:21:11 - 09-Mar-26
Unknown* 260 $52.69087 Currency Conversion
Negotiated Trade
 15:14:32 - 09-Mar-26
Unknown* 137 $52.85 OTC Trade
 13:41:01 - 09-Mar-26
Unknown* 27 $52.85 OTC Trade
 13:41:01 - 09-Mar-26
Unknown* 150 $52.6922 Currency Conversion
Negotiated Trade
 13:32:29 - 09-Mar-26
Unknown* 50 $53.2052 OTC Trade
 20:42:14 - 06-Mar-26
Unknown* 1,000 $53.082 OTC Trade
 17:50:43 - 06-Mar-26
Unknown* 600 $52.13658 Currency Conversion
Negotiated Trade
 20:37:38 - 05-Mar-26
Unknown* 24 $53.07492 Currency Conversion
Negotiated Trade
 18:49:06 - 04-Mar-26
Unknown* 200 $53.06 OTC Trade
 15:46:44 - 04-Mar-26
Unknown* 100 $52.422 OTC Trade
 19:37:10 - 03-Mar-26
Unknown* 300 $52.5908 OTC Trade
 19:32:47 - 03-Mar-26
Unknown* 300 $52.552 OTC Trade
 19:31:36 - 03-Mar-26
Unknown* 200 $52.518 OTC Trade
 19:30:57 - 03-Mar-26
Unknown* 200 $52.662 OTC Trade
 19:23:18 - 03-Mar-26
Unknown* 100 $52.662 OTC Trade
 19:22:52 - 03-Mar-26
Unknown* 100 $52.662 OTC Trade
 19:22:52 - 03-Mar-26
Unknown* 100 $52.988 OTC Trade
 16:25:05 - 03-Mar-26
Unknown* 100 $52.998 OTC Trade
 16:25:05 - 03-Mar-26
Unknown* 100 $52.728 OTC Trade
 16:05:27 - 03-Mar-26
Unknown* 200 $52.7188 OTC Trade
 16:05:27 - 03-Mar-26
Unknown* 100 $52.518 OTC Trade
 15:58:37 - 03-Mar-26
Unknown* 100 $52.518 OTC Trade
 15:58:37 - 03-Mar-26
Unknown* 600 $51.928 OTC Trade
 15:45:57 - 03-Mar-26
Unknown* 100 $51.928 OTC Trade
 15:45:57 - 03-Mar-26
Unknown* 500 $51.94006 Currency Conversion
Negotiated Trade
 15:03:03 - 03-Mar-26
Unknown* 100 $52.445 OTC Trade
 14:30:03 - 03-Mar-26
Unknown* 13 $55.43616 Currency Conversion
Negotiated Trade
 16:13:31 - 02-Mar-26
Unknown* 195 $55.22075 Currency Conversion
Negotiated Trade
 16:08:30 - 02-Mar-26
Unknown* 12 $56.10836 Currency Conversion
Negotiated Trade
 15:54:54 - 02-Mar-26
Unknown* 50 $56.1166 OTC Trade
 15:41:42 - 02-Mar-26
Unknown* 100 $56.1426 OTC Trade
 15:40:53 - 02-Mar-26
Unknown* 11 $56.1893 OTC Trade
 15:39:18 - 02-Mar-26
Unknown* 52 $56.1893 OTC Trade
 15:39:18 - 02-Mar-26
Unknown* 1,039 $55.505 OTC Trade
 14:34:38 - 02-Mar-26
Unknown* 91 $55.505 OTC Trade
 14:34:38 - 02-Mar-26
Unknown* 240 $55.94294 Currency Conversion
Negotiated Trade
 14:32:58 - 02-Mar-26
Unknown* 25 $55.5883 OTC Trade
 14:31:33 - 02-Mar-26
Unknown* 1 $55.6171 OTC Trade
 14:31:24 - 02-Mar-26
Unknown* 500 $55.7042 OTC Trade
 14:31:17 - 02-Mar-26
Unknown* 100 $56.24393 Currency Conversion
OTC Trade
 14:30:00 - 02-Mar-26
Unknown* 3 $57.45 OTC Trade
 13:14:36 - 02-Mar-26
Unknown* 1 $57.53 OTC Trade
 13:14:12 - 02-Mar-26
Unknown* 0 $56.09 OTC Trade
 20:00:03 - 27-Feb-26
Unknown* 200 $56.218 OTC Trade
 17:50:15 - 27-Feb-26
Unknown* 400 $55.985 OTC Trade
 17:01:56 - 27-Feb-26
Unknown* 47 $56.56578 Currency Conversion
Negotiated Trade
 16:18:41 - 27-Feb-26
Unknown* 373 $55.86518 Currency Conversion
Negotiated Trade
 15:23:33 - 27-Feb-26
Unknown* 100 $55.66888 Currency Conversion
OTC Trade
 15:07:03 - 27-Feb-26
Unknown* 200 $55.66705 Currency Conversion
OTC Trade
 15:07:03 - 27-Feb-26
Unknown* 100 $55.66705 Currency Conversion
OTC Trade
 15:07:03 - 27-Feb-26
Unknown* 100 $55.75515 Currency Conversion
OTC Trade
 14:30:16 - 27-Feb-26
Unknown* 100 $55.75435 Currency Conversion
OTC Trade
 14:30:16 - 27-Feb-26
Unknown* 100 $55.75346 Currency Conversion
OTC Trade
 14:30:16 - 27-Feb-26
Unknown* 113 $54.66319 Currency Conversion
Negotiated Trade
 20:42:17 - 26-Feb-26
Unknown* 200 $53.752 OTC Trade
 15:21:19 - 26-Feb-26
Unknown* 100 $53.83 OTC Trade
 15:21:19 - 26-Feb-26
Unknown* 11,300 $53.7756 OTC Trade
 15:21:19 - 26-Feb-26
Unknown* 81 $53.75 OTC Trade
 15:21:19 - 26-Feb-26
Unknown* 1,340 $53.71 OTC Trade
 15:19:50 - 26-Feb-26
Unknown* 2,460 $53.7101 OTC Trade
 15:19:50 - 26-Feb-26
Unknown* 3,800 $53.712 OTC Trade
 15:19:50 - 26-Feb-26
Unknown* 800 $53.7191 OTC Trade
 15:19:50 - 26-Feb-26
Unknown* 400 $53.712 OTC Trade
 15:19:50 - 26-Feb-26
Unknown* 2,300 $53.7282 OTC Trade
 15:19:50 - 26-Feb-26
Unknown* 226 $53.99 Negotiated Trade
 14:30:00 - 26-Feb-26
Unknown* 100 $54.8493 Currency Conversion
Negotiated Trade
 15:29:02 - 25-Feb-26
Unknown* 100 $55.69 OTC Trade
 09:35:44 - 25-Feb-26
Unknown* 100 $53.98892 Currency Conversion
OTC Trade
 14:44:01 - 24-Feb-26
Unknown* 25 $53.8833 OTC Trade
 14:38:59 - 24-Feb-26
Unknown* 2,531 $54.95 OTC Trade
 20:42:09 - 23-Feb-26
Unknown* 2,531 $54.95 OTC Trade
 20:42:09 - 23-Feb-26
Unknown* 100 $54.68944 OTC Trade
 20:21:45 - 23-Feb-26
Unknown* 100 $54.68954 OTC Trade
 20:21:45 - 23-Feb-26
FTSE 100 Latest
Value10,436.29
Change71.50