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* 500 $41.35 OTC Trade
 22:02:27 - 28-Sep-26
Unknown* 700 $41.35 OTC Trade
 22:01:49 - 28-Sep-26
Unknown* 5 $41.6299 OTC Trade
 19:48:37 - 28-Sep-26
Unknown* 600 $41.578 OTC Trade
 18:10:32 - 28-Sep-26
Unknown* 800 $41.572 OTC Trade
 17:57:58 - 28-Sep-26
Unknown* 100 $41.518 OTC Trade
 16:56:16 - 28-Sep-26
Unknown* 450 $41.8111 OTC Trade
 14:41:15 - 28-Sep-26
Unknown* 20 $41.6908 OTC Trade
 14:30:04 - 28-Sep-26
Unknown* 0 $43.5185 OTC Trade
 20:59:01 - 25-Sep-26
Unknown* 40 $43.5086 OTC Trade
 20:58:51 - 25-Sep-26
Unknown* 0 $43.23 OTC Trade
 15:46:11 - 25-Sep-26
Unknown* 100 $43.2299 OTC Trade
 15:46:11 - 25-Sep-26
Unknown* 85 $43.2299 OTC Trade
 15:46:11 - 25-Sep-26
Unknown* 205 $43.01937 Currency Conversion
Negotiated Trade
 14:33:34 - 25-Sep-26
Unknown* 100 $43.116 OTC Trade
 20:14:10 - 24-Sep-26
Unknown* 800 $42.922 OTC Trade
 15:58:19 - 24-Sep-26
Unknown* 25 $42.98 OTC Trade
 15:33:23 - 24-Sep-26
Unknown* 100 $42.99 OTC Trade
 15:33:23 - 24-Sep-26
Unknown* 84 $43.4199 OTC Trade
 20:59:00 - 23-Sep-26
Unknown* 100 $43.4199 OTC Trade
 20:59:00 - 23-Sep-26
Unknown* 0 $43.4185 OTC Trade
 20:59:00 - 23-Sep-26
Unknown* 800 $43.505 OTC Trade
 18:50:45 - 23-Sep-26
Unknown* 2 $43.7384 OTC Trade
 14:34:42 - 23-Sep-26
Unknown* 60 $43.915 OTC Trade
 14:30:00 - 23-Sep-26
Unknown* 10 $44.642 OTC Trade
 19:30:12 - 22-Sep-26
Unknown* 25 $44.3739 OTC Trade
 15:31:55 - 18-Sep-26
Unknown* 144 $44.486 OTC Trade
 15:12:36 - 18-Sep-26
Unknown* 20 $44.5193 OTC Trade
 15:03:53 - 18-Sep-26
Unknown* 100 $44.4753 OTC Trade
 17:07:49 - 17-Sep-26
Unknown* 22 $44.45131 Currency Conversion
Negotiated Trade
 14:46:12 - 17-Sep-26
Unknown* 300 $42.917 OTC Trade
 20:07:08 - 16-Sep-26
Unknown* 100 $42.912 OTC Trade
 20:07:08 - 16-Sep-26
Unknown* 25 $43.64461 Currency Conversion
Negotiated Trade
 18:08:44 - 16-Sep-26
Unknown* 91 $43.47835 Currency Conversion
Negotiated Trade
 19:23:38 - 15-Sep-26
Unknown* 837 $43.34 OTC Trade
 18:14:27 - 15-Sep-26
Unknown* 2,487 $43.33 OTC Trade
 18:13:38 - 15-Sep-26
Unknown* 100 $43.33 OTC Trade
 18:13:38 - 15-Sep-26
Unknown* 1,857 $43.33 OTC Trade
 18:12:01 - 15-Sep-26
Unknown* 274 $43.39004 OTC Trade
 16:55:50 - 15-Sep-26
Unknown* 642 $43.39001 OTC Trade
 16:55:50 - 15-Sep-26
Unknown* 1,371 $43.29 OTC Trade
 15:11:43 - 14-Sep-26
Unknown* 52 $43.2546 OTC Trade
 14:52:37 - 14-Sep-26
Unknown* 7 $44.172 OTC Trade
 20:15:07 - 11-Sep-26
Unknown* 1,000 $44.012 OTC Trade
 19:57:30 - 10-Sep-26
Unknown* 230 $43.985 OTC Trade
 19:46:09 - 10-Sep-26
Unknown* 100 $44.23 OTC Trade
 17:16:50 - 10-Sep-26
Unknown* 1 $45.8519 OTC Trade
 12:00:12 - 10-Sep-26
Unknown* 58 $45.50931 Currency Conversion
Negotiated Trade
 18:55:16 - 09-Sep-26
Unknown* 3 $45.1213 OTC Trade
 17:21:36 - 09-Sep-26
Unknown* 200 $45.57615 Currency Conversion
OTC Trade
 15:58:23 - 09-Sep-26
Unknown* 200 $45.57615 Currency Conversion
OTC Trade
 15:58:23 - 09-Sep-26
Unknown* 200 $45.56889 Currency Conversion
OTC Trade
 15:58:23 - 09-Sep-26
Unknown* 100 $45.57615 Currency Conversion
OTC Trade
 15:58:23 - 09-Sep-26
Unknown* 570 $45.3972 OTC Trade
 15:03:27 - 09-Sep-26
Unknown* 145 $44.96188 Currency Conversion
Negotiated Trade
 17:06:41 - 08-Sep-26
Unknown* 559 $45.06081 Currency Conversion
Negotiated Trade
 16:03:00 - 08-Sep-26
Unknown* 558 $45.09177 Currency Conversion
Negotiated Trade
 16:03:00 - 08-Sep-26
Unknown* -559 $45.09177 Correction
Currency Conversion
Negotiated Trade
 16:03:00 - 08-Sep-26
Unknown* 550 $45.0523 OTC Trade
 15:42:55 - 08-Sep-26
Unknown* 9 $44.95702 Currency Conversion
Negotiated Trade
 14:41:10 - 08-Sep-26
Unknown* 25 $45.298 OTC Trade
 20:51:31 - 04-Sep-26
Unknown* 29 $45.73717 Currency Conversion
Negotiated Trade
 19:36:29 - 03-Sep-26
Unknown* 44 $45.68411 Currency Conversion
Negotiated Trade
 19:33:35 - 03-Sep-26
Unknown* 80 $45.69 OTC Trade
 17:58:25 - 03-Sep-26
Unknown* 73 $45.9036 OTC Trade
 16:21:24 - 03-Sep-26
Unknown* 25 $45.338 OTC Trade
 15:23:30 - 03-Sep-26
Unknown* 10 $44.505 OTC Trade
 20:18:26 - 02-Sep-26
Unknown* 100 $44.918 OTC Trade
 15:09:44 - 02-Sep-26
Unknown* 152 $44.55748 Currency Conversion
Negotiated Trade
 15:05:56 - 02-Sep-26
Unknown* -150 $44.55748 Correction
Currency Conversion
Negotiated Trade
 15:05:56 - 02-Sep-26
Unknown* 150 $44.55748 Currency Conversion
Negotiated Trade
 15:05:56 - 02-Sep-26
Unknown* 33 $44.68311 Currency Conversion
Negotiated Trade
 14:58:37 - 02-Sep-26
Unknown* 100 $44.408 OTC Trade
 18:51:00 - 01-Sep-26
Unknown* 288 $44.52232 Currency Conversion
Negotiated Trade
 15:55:28 - 01-Sep-26
Unknown* 400 $44.575 OTC Trade
 15:10:15 - 01-Sep-26
Unknown* 547 $44.4931 OTC Trade
 15:03:09 - 01-Sep-26
Unknown* 200 $44.272 OTC Trade
 14:30:00 - 01-Sep-26
Unknown* 500 $45.35 OTC Trade
 19:55:00 - 31-Aug-26
Unknown* 385 $45.9358 OTC Trade
 18:03:59 - 28-Aug-26
Unknown* 325 $45.95137 Currency Conversion
Negotiated Trade
 17:41:07 - 28-Aug-26
Unknown* 200 $46.91 OTC Trade
 16:37:39 - 28-Aug-26
Unknown* 0 $47.68 OTC Trade
 14:53:13 - 28-Aug-26
Unknown* 197 $47.60659 Currency Conversion
Negotiated Trade
 14:41:05 - 28-Aug-26
Unknown* 0 $47.41 OTC Trade
 18:24:01 - 27-Aug-26
Unknown* 0 $47.21 OTC Trade
 16:49:48 - 27-Aug-26
Unknown* 200 $47.0428 OTC Trade
 15:19:17 - 25-Aug-26
Unknown* 130 $47.0662 OTC Trade
 15:18:28 - 25-Aug-26
Unknown* 29 $47.4265 Currency Conversion
Negotiated Trade
 16:18:35 - 24-Aug-26
Unknown* 38 $47.4058 OTC Trade
 15:30:45 - 24-Aug-26
Unknown* 50 $47.3258 OTC Trade
 15:25:53 - 24-Aug-26
Unknown* 105 $47.50035 Currency Conversion
Negotiated Trade
 14:50:17 - 24-Aug-26
Unknown* 100 $47.348 OTC Trade
 14:45:58 - 24-Aug-26
Unknown* 500 $47.312 OTC Trade
 14:44:52 - 24-Aug-26
Unknown* 4 $47.2787 OTC Trade
 18:29:32 - 21-Aug-26
Unknown* 4 $47.2787 OTC Trade
 18:29:32 - 21-Aug-26
Unknown* 28 $47.34564 Currency Conversion
Negotiated Trade
 16:34:04 - 21-Aug-26
Unknown* 288 $47.29711 Currency Conversion
Negotiated Trade
 16:29:33 - 21-Aug-26
Unknown* 2 $47.00 OTC Trade
 16:06:01 - 21-Aug-26
Unknown* 1,000 $47.14372 Negotiated Trade
 14:38:45 - 21-Aug-26
Unknown* 1,000 $46.96 OTC Trade
 14:36:35 - 21-Aug-26
Unknown* 20 $46.118 OTC Trade
 18:15:34 - 20-Aug-26
Unknown* 10 $46.508 OTC Trade
 16:22:03 - 20-Aug-26
Unknown* 40 $46.558 OTC Trade
 16:21:11 - 20-Aug-26
Unknown* 50 $45.678 OTC Trade
 14:58:51 - 20-Aug-26
Unknown* 5,000 $45.548 OTC Trade
 20:36:29 - 19-Aug-26
Unknown* 855 $45.5299 OTC Trade
 20:20:48 - 19-Aug-26
Unknown* 200 $45.528 OTC Trade
 20:20:48 - 19-Aug-26
Unknown* 200 $45.528 OTC Trade
 20:20:48 - 19-Aug-26
Unknown* 900 $45.558 OTC Trade
 20:18:19 - 19-Aug-26
Unknown* 100 $45.53 OTC Trade
 20:16:41 - 19-Aug-26
Unknown* 300 $45.5199 OTC Trade
 20:14:58 - 19-Aug-26
Unknown* 300 $45.515 OTC Trade
 20:14:46 - 19-Aug-26
Unknown* 500 $45.516 OTC Trade
 20:10:47 - 19-Aug-26
Unknown* 3,000 $45.328 OTC Trade
 18:10:42 - 19-Aug-26
Unknown* 50 $45.203 OTC Trade
 15:49:31 - 19-Aug-26
Unknown* 240 $43.989 OTC Trade
 16:14:13 - 18-Aug-26
Unknown* 21 $47.38283 Currency Conversion
Negotiated Trade
 11:11:15 - 18-Aug-26
Unknown* 15 $45.36 OTC Trade
 22:43:05 - 17-Aug-26
Unknown* 110 $45.0849 OTC Trade
 20:53:18 - 17-Aug-26
Unknown* 59 $44.98607 Currency Conversion
Negotiated Trade
 20:12:25 - 17-Aug-26
Unknown* 15 $45.03084 Currency Conversion
Negotiated Trade
 19:04:06 - 17-Aug-26
Unknown* 200 $45.30 OTC Trade
 16:26:32 - 17-Aug-26
Unknown* 42 $45.2157 OTC Trade
 16:14:24 - 17-Aug-26
Unknown* 200 $44.65 OTC Trade
 16:53:17 - 14-Aug-26
Unknown* 447 $44.5887 OTC Trade
 15:45:55 - 14-Aug-26
Unknown* 25 $44.62 OTC Trade
 13:30:01 - 14-Aug-26
Unknown* 200 $44.55 OTC Trade
 16:28:23 - 13-Aug-26
Unknown* 59 $45.28669 Currency Conversion
Negotiated Trade
 16:13:01 - 12-Aug-26
Unknown* 460 $45.302 OTC Trade
 14:55:52 - 12-Aug-26
Unknown* 0 $45.32 OTC Trade
 14:51:48 - 12-Aug-26
Unknown* 0 $45.05 OTC Trade
 14:36:51 - 12-Aug-26
Unknown* 1 $44.8043 OTC Trade
 15:51:48 - 11-Aug-26
Unknown* 300 $44.616 OTC Trade
 14:58:55 - 11-Aug-26
Unknown* 0 $44.69 OTC Trade
 14:56:27 - 11-Aug-26
Unknown* 7 $44.668 OTC Trade
 14:51:44 - 11-Aug-26
Unknown* 0 $44.13 OTC Trade
 18:17:07 - 10-Aug-26
Unknown* 0 $43.90 OTC Trade
 16:35:34 - 10-Aug-26
Unknown* 100 $43.89 OTC Trade
 08:49:24 - 10-Aug-26
Unknown* 100 $43.12545 Currency Conversion
OTC Trade
 17:25:46 - 07-Aug-26
Unknown* 25 $43.422 OTC Trade
 16:31:20 - 07-Aug-26
Unknown* 0 $43.68 OTC Trade
 14:37:00 - 07-Aug-26
Unknown* 5 $43.61 OTC Trade
 12:09:12 - 07-Aug-26
Unknown* 1,900 $42.328 OTC Trade
 19:17:15 - 06-Aug-26
Unknown* 14 $42.298 OTC Trade
 19:08:40 - 06-Aug-26
Unknown* 5 $42.50 OTC Trade
 15:13:34 - 06-Aug-26
Unknown* 124 $42.40445 Currency Conversion
Negotiated Trade
 14:47:17 - 06-Aug-26
Unknown* 65 $42.392 OTC Trade
 14:37:46 - 06-Aug-26
Unknown* 100 $42.3932 OTC Trade
 14:37:46 - 06-Aug-26
Unknown* 200 $42.3999 OTC Trade
 18:15:59 - 05-Aug-26
Unknown* 100 $42.40 OTC Trade
 18:15:59 - 05-Aug-26
Unknown* 150 $42.428 OTC Trade
 18:09:12 - 05-Aug-26
Unknown* 100 $42.458 OTC Trade
 17:37:20 - 05-Aug-26
Unknown* 100 $42.54412 Currency Conversion
OTC Trade
 16:26:51 - 05-Aug-26
Unknown* 100 $42.4642 OTC Trade
 15:42:31 - 05-Aug-26
Unknown* 100 $42.462 OTC Trade
 15:42:31 - 05-Aug-26
Unknown* 300 $42.518 OTC Trade
 15:29:21 - 05-Aug-26
Unknown* 25 $42.5226 OTC Trade
 15:19:07 - 05-Aug-26
Unknown* 0 $42.47 OTC Trade
 15:18:27 - 05-Aug-26
Unknown* 1 $42.225 OTC Trade
 14:56:38 - 05-Aug-26
Unknown* 0 $42.22 OTC Trade
 14:56:38 - 05-Aug-26
Unknown* 20 $42.1553 OTC Trade
 14:36:22 - 05-Aug-26
Unknown* 112 $42.152 OTC Trade
 14:36:22 - 05-Aug-26
Unknown* 100 $40.61 OTC Trade
 21:36:31 - 04-Aug-26
Unknown* 200 $40.61 OTC Trade
 21:36:31 - 04-Aug-26
Unknown* 100 $40.808 OTC Trade
 20:12:30 - 04-Aug-26
Unknown* 200 $40.858 OTC Trade
 19:14:20 - 04-Aug-26
Unknown* 300 $40.898 OTC Trade
 18:56:22 - 04-Aug-26
Unknown* 100 $40.9464 OTC Trade
 18:44:07 - 04-Aug-26
Unknown* 100 $40.828 OTC Trade
 17:01:36 - 04-Aug-26
Unknown* 25 $40.788 OTC Trade
 16:46:47 - 04-Aug-26
Unknown* 50 $40.745 OTC Trade
 15:59:26 - 04-Aug-26
Unknown* 1 $40.7239 Currency Conversion
Negotiated Trade
 15:18:23 - 04-Aug-26
Unknown* 32 $40.77749 Currency Conversion
Negotiated Trade
 15:10:44 - 04-Aug-26
Unknown* 0 $40.75 OTC Trade
 14:34:35 - 04-Aug-26
Unknown* 2,000 $40.098 OTC Trade
 20:40:36 - 03-Aug-26
Unknown* 200 $39.9699 OTC Trade
 19:49:03 - 03-Aug-26
Unknown* 200 $39.968 OTC Trade
 19:49:03 - 03-Aug-26
Unknown* 700 $39.9576 OTC Trade
 19:47:55 - 03-Aug-26
Unknown* 100 $39.9593 OTC Trade
 19:47:55 - 03-Aug-26
Unknown* 50 $39.978 OTC Trade
 19:45:54 - 03-Aug-26
Unknown* 33 $39.93993 Currency Conversion
Negotiated Trade
 19:11:57 - 03-Aug-26
Unknown* 200 $39.828 OTC Trade
 18:03:56 - 03-Aug-26
Unknown* 15 $39.868 OTC Trade
 17:56:14 - 03-Aug-26
Unknown* 43 $39.87248 Currency Conversion
Negotiated Trade
 17:54:07 - 03-Aug-26
Unknown* 100 $39.788 OTC Trade
 16:14:34 - 03-Aug-26
Unknown* 10 $39.73214 Currency Conversion
Negotiated Trade
 15:04:00 - 03-Aug-26
Unknown* 100 $39.62 OTC Trade
 14:30:00 - 03-Aug-26
Unknown* 68 $39.96743 Currency Conversion
Negotiated Trade
 17:56:01 - 31-Jul-26
Unknown* 33 $39.98272 Currency Conversion
Negotiated Trade
 14:46:39 - 31-Jul-26
Unknown* 30 $39.976 OTC Trade
 14:30:00 - 31-Jul-26
Unknown* 0 $40.51 OTC Trade
 16:27:52 - 30-Jul-26
Unknown* 100 $40.015 OTC Trade
 18:13:01 - 29-Jul-26
Unknown* 200 $39.532 OTC Trade
 14:53:00 - 29-Jul-26
Unknown* 34 $39.75418 Currency Conversion
Negotiated Trade
 15:08:35 - 28-Jul-26
Unknown* 265 $39.62941 Currency Conversion
Negotiated Trade
 14:57:45 - 28-Jul-26
Unknown* 335 $39.74952 Currency Conversion
Negotiated Trade
 14:32:39 - 28-Jul-26
Unknown* 335 $39.77945 Currency Conversion
Negotiated Trade
 14:32:08 - 28-Jul-26
Unknown* 65 $40.48653 Currency Conversion
Negotiated Trade
 18:34:11 - 27-Jul-26
Unknown* 300 $40.45819 OTC Trade
 17:01:39 - 27-Jul-26
Unknown* 898 $40.4589 OTC Trade
 17:01:39 - 27-Jul-26
FTSE 100 Latest
Value10,708.96
Change24.08