LSE, PHPD End of Day and Historical Share Prices [ETFS Metal Securities Ld]

Main Nav: HOME; PRODUCTS & SERVICES; HOW TO; SUPPORT; ABOUT; MY ACCOUNT

Sub Nav: Home Page; Download; Symbol Lists; Quote & Chart; Daily Emails; Symbol Changes; Splits; Register

PHPD

ETFS Metal Securities Ld

07/21/2017

LAST: 80.78	CHANGE: 0.36	OPEN: 80.78	HIGH: 80.78	ASK: 0.00	VOLUME: 128
LAST: 80.78	CHANGE(%): 0.45	PREV: 80.42	LOW: 80.78	BID: 82.00	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
07/21/17	80.78	80.78	80.78	80.78	128
07/20/17	80.42	80.42	80.42	80.42	316
07/18/17	82.35	82.59	82.35	82.59	5
07/17/17	81.80	82.25	81.80	82.23	1,105
07/14/17	81.75	81.93	81.75	81.93	365
07/13/17	82.68	82.82	81.69	81.69	1,309
07/12/17	81.41	82.43	81.41	82.43	375
07/11/17	79.84	80.89	79.84	80.89	638
07/10/17	79.69	79.91	79.67	79.91	384
07/07/17	79.23	79.49	79.23	79.31	401

FUNDAMENTALS

Sector:
Industry:
52wk range:	58.40 - 86.75

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Jan 01, 1970

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	6,388	-2	0.04
DJI	21,580	-32	0.15
SP500	2,473	-1	0.04
DAX	12,240	-207	1.66
FTSE	7,453	-35	0.47
NI225	20,100	-45	0.22
CAC40	5,118	-82	1.57
GLD	1,255	12	0.98
BDI	1,200	49	4.26
HSI	26,706	-34	0.13

HOME

PRODUCTS & SERVICES

HOW TO

SUPPORT

ABOUT

MY ACCOUNT

Quotes are delayed at least 15 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
EODData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the EODData site, you agree not to redistribute the information found therein without EODData's consent.