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
16th May 2025 (Fri) 2,221.00 2,222.00 2,201.50 2,212.00 18,999
15th May 2025 (Thu) 2,197.50 2,233.50 2,187.00 2,236.75 27,863
14th May 2025 (Wed) 2,256.50 2,258.00 2,209.50 2,220.00 42,715
13th May 2025 (Tue) 2,298.50 2,300.00 2,253.50 2,269.00 35,823
12th May 2025 (Mon) 2,276.50 2,276.50 2,220.50 2,260.25 50,423
9th May 2025 (Fri) 2,248.50 2,254.50 2,239.50 2,249.25 12,650
8th May 2025 (Thu) 2,233.50 2,246.00 2,233.50 2,245.75 2,668
7th May 2025 (Wed) 2,265.50 2,265.50 2,232.00 2,235.50 9,657
6th May 2025 (Tue) 2,269.50 2,276.50 2,261.00 2,272.25 20,856
5th May 2025 (Mon) 2,250.13 2,250.13 2,250.13 2,250.13 0
2nd May 2025 (Fri) 2,240.50 2,244.00 2,205.50 2,207.75 17,365
1st May 2025 (Thu) 2,212.00 2,230.50 2,180.00 2,222.00 37,199
30th Apr 2025 (Wed) 2,246.00 2,248.50 2,212.50 2,248.25 40,991
29th Apr 2025 (Tue) 2,260.00 2,282.00 2,258.00 2,261.25 23,681
28th Apr 2025 (Mon) 2,259.50 2,270.00 2,248.50 2,263.25 16,755
25th Apr 2025 (Fri) 2,300.00 2,300.00 2,256.50 2,264.75 28,181
24th Apr 2025 (Thu) 2,304.00 2,304.00 2,290.00 2,295.50 35,169
23rd Apr 2025 (Wed) 2,254.50 2,311.50 2,249.00 2,304.00 45,419
22nd Apr 2025 (Tue) 2,231.00 2,257.00 2,206.50 2,251.50 132,331
21st Apr 2025 (Mon) 2,223.25 2,223.25 2,223.25 2,223.25 0
18th Apr 2025 (Fri) 2,223.25 2,223.25 2,223.25 2,223.25 0
17th Apr 2025 (Thu) 2,244.00 2,251.00 2,222.00 2,223.25 39,711
16th Apr 2025 (Wed) 2,252.00 2,280.50 2,252.00 2,272.75 104,082
15th Apr 2025 (Tue) 2,249.00 2,249.00 2,223.50 2,231.00 49,413
14th Apr 2025 (Mon) 2,231.00 2,251.00 2,214.50 2,231.25 125,888
11th Apr 2025 (Fri) 2,199.50 2,263.00 2,194.50 2,253.25 35,196
10th Apr 2025 (Thu) 2,228.00 2,228.00 2,165.00 2,197.50 45,724
9th Apr 2025 (Wed) 2,157.50 2,195.00 2,153.50 2,175.25 59,410
8th Apr 2025 (Tue) 2,161.50 2,185.00 2,159.50 2,163.50 74,853
7th Apr 2025 (Mon) 2,126.00 2,182.50 2,110.00 2,147.50 90,725
4th Apr 2025 (Fri) 2,208.00 2,224.00 2,099.50 2,130.50 68,816
3rd Apr 2025 (Thu) 2,317.50 2,318.50 2,209.00 2,229.75 61,183
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
FTSE 100 Latest
Value8,684.56
Change50.81