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
18th Jul 2025 (Fri) 2,611.50 2,613.00 2,595.50 2,599.50 44,769
17th Jul 2025 (Thu) 2,587.50 2,590.50 2,565.50 2,590.50 41,061
16th Jul 2025 (Wed) 2,587.00 2,599.00 2,570.50 2,578.00 35,922
15th Jul 2025 (Tue) 2,607.00 2,609.50 2,573.50 2,575.00 32,322
14th Jul 2025 (Mon) 2,644.00 2,656.00 2,601.00 2,605.00 84,194
11th Jul 2025 (Fri) 2,522.50 2,589.50 2,519.00 2,594.50 66,851
10th Jul 2025 (Thu) 2,463.00 2,487.50 2,454.00 2,474.75 139,591
9th Jul 2025 (Wed) 2,461.50 2,463.50 2,443.00 2,451.00 14,383
8th Jul 2025 (Tue) 2,473.50 2,473.50 2,464.50 2,455.00 15,864
7th Jul 2025 (Mon) 2,458.50 2,458.50 2,439.50 2,453.00 39,705
4th Jul 2025 (Fri) 2,465.00 2,471.50 2,465.00 2,472.50 8,286
3rd Jul 2025 (Thu) 2,462.50 2,480.00 2,459.50 2,463.75 28,553
2nd Jul 2025 (Wed) 2,396.00 2,451.50 2,394.00 2,447.75 11,914
1st Jul 2025 (Tue) 2,408.00 2,425.50 2,408.00 2,409.25 55,870
30th Jun 2025 (Mon) 2,412.00 2,413.50 2,398.00 2,400.25 55,428
27th Jun 2025 (Fri) 2,428.00 2,428.00 2,386.00 2,409.25 74,557
26th Jun 2025 (Thu) 2,428.00 2,443.50 2,428.00 2,437.00 17,594
25th Jun 2025 (Wed) 2,419.00 2,419.00 2,408.00 2,415.75 8,562
24th Jun 2025 (Tue) 2,426.00 2,432.50 2,381.00 2,395.25 29,344
23rd Jun 2025 (Mon) 2,458.00 2,469.00 2,456.50 2,459.25 13,274
20th Jun 2025 (Fri) 2,420.00 2,448.50 2,420.00 2,439.75 14,876
19th Jun 2025 (Thu) 2,485.00 2,485.50 2,469.00 2,474.75 7,723
18th Jun 2025 (Wed) 2,524.50 2,532.50 2,493.00 2,507.25 14,446
17th Jun 2025 (Tue) 2,459.50 2,520.00 2,459.50 2,518.00 18,609
16th Jun 2025 (Mon) 2,455.00 2,459.50 2,439.50 2,450.00 27,677
13th Jun 2025 (Fri) 2,435.00 2,461.00 2,435.00 2,439.00 45,440
12th Jun 2025 (Thu) 2,433.50 2,438.50 2,400.00 2,442.25 18,517
11th Jun 2025 (Wed) 2,480.00 2,480.00 2,444.50 2,451.00 37,025
10th Jun 2025 (Tue) 2,474.00 2,494.50 2,459.00 2,467.50 54,313
9th Jun 2025 (Mon) 2,448.00 2,477.00 2,444.50 2,474.50 45,544
6th Jun 2025 (Fri) 2,444.00 2,450.00 2,421.50 2,435.00 19,281
5th Jun 2025 (Thu) 2,333.00 2,423.50 2,333.00 2,402.50 97,401
4th Jun 2025 (Wed) 2,331.00 2,331.50 2,315.50 2,321.00 13,016
3rd Jun 2025 (Tue) 2,311.00 2,334.00 2,307.50 2,333.75 14,931
2nd Jun 2025 (Mon) 2,247.00 2,326.50 2,247.00 2,324.50 38,951
30th May 2025 (Fri) 2,249.50 2,253.50 2,241.50 2,239.50 21,319
29th May 2025 (Thu) 2,265.00 2,274.00 2,255.50 2,255.00 14,273
28th May 2025 (Wed) 2,259.00 2,261.00 2,246.50 2,243.25 14,676
27th May 2025 (Tue) 2,237.50 2,237.50 2,216.50 2,236.50 19,697
26th May 2025 (Mon) 2,263.765 2,263.765 2,263.765 2,263.765 0
23rd May 2025 (Fri) 2,258.00 2,258.00 2,244.00 2,258.00 22,594
22nd May 2025 (Thu) 2,278.00 2,278.00 2,230.00 2,248.50 35,904
21st May 2025 (Wed) 2,263.50 2,280.00 2,257.50 2,277.75 60,234
20th May 2025 (Tue) 2,201.00 2,252.50 2,201.00 2,250.25 15,165
19th May 2025 (Mon) 2,229.00 2,229.50 2,210.50 2,217.25 15,062
FTSE 100 Latest
Value8,992.12
Change19.48