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
19th Sep 2025 (Fri) 2,847.50 2,900.00 2,847.00 2,895.25 65,947
18th Sep 2025 (Thu) 2,783.50 2,814.00 2,783.50 2,806.75 24,655
17th Sep 2025 (Wed) 2,810.00 2,814.00 2,755.00 2,814.00 95,259
16th Sep 2025 (Tue) 2,863.00 2,876.00 2,843.50 2,839.75 69,110
15th Sep 2025 (Mon) 2,840.50 2,852.50 2,822.50 2,852.00 60,555
12th Sep 2025 (Fri) 2,832.00 2,866.00 2,825.00 2,845.00 42,420
11th Sep 2025 (Thu) 2,779.00 2,792.00 2,769.00 2,788.00 53,967
10th Sep 2025 (Wed) 2,778.50 2,782.00 2,770.50 2,775.25 31,504
9th Sep 2025 (Tue) 2,783.50 2,787.00 2,757.50 2,763.50 44,946
8th Sep 2025 (Mon) 2,771.00 2,813.00 2,771.00 2,790.50 67,907
5th Sep 2025 (Fri) 2,772.00 2,795.00 2,754.50 2,767.75 59,467
4th Sep 2025 (Thu) 2,780.00 2,787.00 2,750.00 2,769.25 51,813
3rd Sep 2025 (Wed) 2,788.00 2,815.50 2,782.50 2,798.25 38,664
2nd Sep 2025 (Tue) 2,749.50 2,788.00 2,743.00 2,786.50 81,716
1st Sep 2025 (Mon) 2,738.00 2,752.50 2,733.50 2,743.75 65,377
29th Aug 2025 (Fri) 2,630.00 2,665.00 2,630.00 2,664.50 61,728
28th Aug 2025 (Thu) 2,629.00 2,644.50 2,627.00 2,626.25 28,480
27th Aug 2025 (Wed) 2,607.50 2,611.00 2,592.50 2,608.25 22,413
26th Aug 2025 (Tue) 2,629.50 2,629.50 2,604.50 2,612.50 27,338
25th Aug 2025 (Mon) 2,633.75 2,633.75 2,633.75 2,633.75 0
22nd Aug 2025 (Fri) 2,594.00 2,636.50 2,570.50 2,633.75 30,369
21st Aug 2025 (Thu) 2,575.00 2,596.50 2,548.50 2,594.75 5,253
20th Aug 2025 (Wed) 2,517.50 2,560.00 2,504.00 2,562.25 6,792
19th Aug 2025 (Tue) 2,570.50 2,580.50 2,533.50 2,537.00 25,574
18th Aug 2025 (Mon) 2,567.50 2,576.00 2,567.50 2,573.50 21,088
15th Aug 2025 (Fri) 2,564.00 2,564.00 2,547.00 2,558.75 17,416
14th Aug 2025 (Thu) 2,583.00 2,584.50 2,557.00 2,566.50 24,237
13th Aug 2025 (Wed) 2,593.00 2,601.50 2,588.00 2,588.50 26,091
12th Aug 2025 (Tue) 2,562.50 2,571.00 2,553.00 2,571.00 25,745
11th Aug 2025 (Mon) 2,583.50 2,583.50 2,559.50 2,574.00 9,135
8th Aug 2025 (Fri) 2,609.00 2,615.00 2,604.00 2,607.50 14,280
7th Aug 2025 (Thu) 2,610.00 2,629.50 2,595.00 2,601.75 39,055
6th Aug 2025 (Wed) 2,601.00 2,603.00 2,585.00 2,592.75 36,402
5th Aug 2025 (Tue) 2,572.50 2,598.50 2,572.50 2,599.00 20,090
4th Aug 2025 (Mon) 2,563.00 2,573.50 2,555.50 2,568.50 28,737
1st Aug 2025 (Fri) 2,534.00 2,555.50 2,527.50 2,547.00 18,116
31st Jul 2025 (Thu) 2,559.00 2,559.00 2,506.00 2,525.75 80,610
30th Jul 2025 (Wed) 2,606.00 2,607.50 2,586.00 2,581.50 11,479
29th Jul 2025 (Tue) 2,608.50 2,623.00 2,607.00 2,606.25 21,017
28th Jul 2025 (Mon) 2,611.50 2,611.50 2,584.00 2,598.25 9,339
25th Jul 2025 (Fri) 2,650.00 2,654.00 2,600.00 2,600.75 34,459
24th Jul 2025 (Thu) 2,638.00 2,639.50 2,616.00 2,637.00 15,777
23rd Jul 2025 (Wed) 2,657.50 2,664.00 2,650.00 2,663.00 33,954
22nd Jul 2025 (Tue) 2,636.50 2,658.00 2,626.50 2,649.50 44,653
FTSE 100 Latest
Value9,216.67
Change-11.44