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!

Wt Physi Silv (PHSP) Share Price History

Time period:
to
Date Open High Low Close Volume
2nd Apr 2025 (Wed) 2,393.50 2,411.00 2,382.50 2,397.50 56,175
1st Apr 2025 (Tue) 2,412.50 2,415.50 2,391.00 2,394.50 66,150
31st Mar 2025 (Mon) 2,431.50 2,435.00 2,376.50 2,404.00 58,613
28th Mar 2025 (Fri) 2,428.50 2,446.00 2,409.00 2,408.75 46,809
27th Mar 2025 (Thu) 2,389.00 2,426.00 2,388.50 2,426.00 114,107
26th Mar 2025 (Wed) 2,390.00 2,408.50 2,386.00 2,393.00 29,099
25th Mar 2025 (Tue) 2,348.50 2,390.00 2,348.50 2,376.00 22,970
24th Mar 2025 (Mon) 2,341.50 2,352.50 2,340.50 2,342.25 8,970
21st Mar 2025 (Fri) 2,337.50 2,354.50 2,320.00 2,340.50 24,152
20th Mar 2025 (Thu) 2,375.00 2,375.00 2,341.00 2,357.75 21,058
19th Mar 2025 (Wed) 2,390.00 2,390.50 2,363.50 2,372.50 30,795
18th Mar 2025 (Tue) 2,394.00 2,419.00 2,392.50 2,404.75 42,884
17th Mar 2025 (Mon) 2,389.00 2,393.50 2,365.00 2,377.75 24,269
14th Mar 2025 (Fri) 2,403.50 2,412.50 2,374.50 2,386.25 25,044
13th Mar 2025 (Thu) 2,332.50 2,400.00 2,332.00 2,396.00 34,864
12th Mar 2025 (Wed) 2,332.00 2,349.50 2,332.00 2,345.50 39,002
11th Mar 2025 (Tue) 2,292.50 2,326.00 2,292.00 2,318.50 20,942
10th Mar 2025 (Mon) 2,303.50 2,315.50 2,283.00 2,286.75 11,536
7th Mar 2025 (Fri) 2,314.50 2,316.50 2,287.50 2,288.25 10,332
6th Mar 2025 (Thu) 2,304.50 2,324.00 2,297.50 2,328.50 10,948
5th Mar 2025 (Wed) 2,306.50 2,319.50 2,288.00 2,318.75 29,396
4th Mar 2025 (Tue) 2,283.50 2,293.50 2,269.50 2,278.75 9,614
3rd Mar 2025 (Mon) 2,266.50 2,295.50 2,266.50 2,285.50 19,484
28th Feb 2025 (Fri) 2,258.00 2,267.50 2,242.00 2,257.75 27,390
27th Feb 2025 (Thu) 2,300.00 2,307.00 2,271.50 2,276.75 23,095
26th Feb 2025 (Wed) 2,300.50 2,306.00 2,288.00 2,300.00 15,935
25th Feb 2025 (Tue) 2,332.50 2,342.50 2,277.50 2,269.25 37,806
24th Feb 2025 (Mon) 2,362.00 2,369.50 2,330.00 2,340.50 11,649
21st Feb 2025 (Fri) 2,371.50 2,391.50 2,359.00 2,368.50 11,711
20th Feb 2025 (Thu) 2,399.50 2,410.00 2,382.00 2,394.50 9,740
19th Feb 2025 (Wed) 2,385.50 2,404.00 2,371.50 2,379.00 10,003
18th Feb 2025 (Tue) 2,351.00 2,386.00 2,351.00 2,384.25 73,824
17th Feb 2025 (Mon) 2,347.50 2,355.00 2,345.00 2,345.25 9,030
14th Feb 2025 (Fri) 2,407.50 2,428.50 2,358.50 2,356.75 42,630
13th Feb 2025 (Thu) 2,367.50 2,372.00 2,352.00 2,355.00 16,668
12th Feb 2025 (Wed) 2,344.00 2,375.00 2,335.50 2,373.25 27,723
11th Feb 2025 (Tue) 2,362.50 2,366.00 2,315.00 2,354.75 54,234
10th Feb 2025 (Mon) 2,374.50 2,389.50 2,364.00 2,372.50 30,070
7th Feb 2025 (Fri) 2,378.50 2,403.00 2,365.00 2,380.75 50,556
6th Feb 2025 (Thu) 2,345.00 2,376.50 2,342.50 2,370.75 32,851
5th Feb 2025 (Wed) 2,372.00 2,379.00 2,349.00 2,374.50 20,735
4th Feb 2025 (Tue) 2,333.00 2,373.50 2,330.00 2,367.50 43,153
3rd Feb 2025 (Mon) 2,318.50 2,341.50 2,289.00 2,333.25 58,968
FTSE 100 Latest
Value8,474.74
Change-133.74