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!

Sprott Physical (SPPP.US) Share Price

Price $15.725 on 03-04-2026 at 22:47:29
Change $0.15 0.95%
Buy $15.95
Sell $15.36
Last Trade: -
Day's Volume: 25,680
Last Close: $15.71
Open: $15.155
ISIN: CA85207Q1046
Day's Range $15.12 - $15.77
52wk Range: $8.915 - $23.78
Market Capitalisation: $15.81b
VWAP: $15.44058
Shares in Issue: 494.07m

Sprott Physical (SPPP.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Sprott Physical trades

Sprott Physical (SPPP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 15.155 15.77 15.12 15.71 25,680
2nd Apr 2026 (Thu) 15.155 15.77 15.12 15.71 25,680
1st Apr 2026 (Wed) 15.485 15.78 15.38 15.60 58,139
31st Mar 2026 (Tue) 15.085 15.55 15.04 15.53 36,378
30th Mar 2026 (Mon) 14.91 14.97 14.67 14.80 20,266
27th Mar 2026 (Fri) 14.385 14.78 14.29 14.67 64,736
26th Mar 2026 (Thu) 14.49 14.61 14.10 14.13 23,327
25th Mar 2026 (Wed) 15.20 15.30 14.92 15.01 50,340
24th Mar 2026 (Tue) 14.64 14.94 14.49 14.82 61,289
23rd Mar 2026 (Mon) 14.49 14.89 14.35 14.67 35,291
20th Mar 2026 (Fri) 15.30 15.34 14.68 14.68 7,915
19th Mar 2026 (Thu) 14.72 15.22 14.10 15.14 188,224
18th Mar 2026 (Wed) 16.00 16.28 15.71 15.74 78,662
17th Mar 2026 (Tue) 16.81 17.00 16.71 16.78 47,828
16th Mar 2026 (Mon) 16.50 16.75 16.43 16.67 29,527
13th Mar 2026 (Fri) 16.63 16.72 15.80 15.89 109,000
12th Mar 2026 (Thu) 17.16 17.16 16.80 16.82 67,142
11th Mar 2026 (Wed) 17.075 17.40 17.06 17.11 81,153
10th Mar 2026 (Tue) 17.635 17.68 17.32 17.34 10,446
9th Mar 2026 (Mon) 17.13 17.39 16.92 17.40 25,292
6th Mar 2026 (Fri) 16.95 17.14 16.84 16.93 12,320
See more Sprott Physical price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered