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
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
21st Jul 2025 (Mon) 2,606.50 2,640.50 2,606.50 2,637.00 72,213
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
FTSE 100 Latest
Value9,268.72
Change2.92