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
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
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
FTSE 100 Latest
Value8,844.43
Change10.40