LSE, PHPM 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

PHPM

ETFS Metal Securities Ld

07/24/2017

LAST: 92.05	CHANGE: 0.25	OPEN: 92.16	HIGH: 92.16	ASK: 86.67	VOLUME: 279
LAST: 92.05	CHANGE(%): 0.27	PREV: 91.80	LOW: 91.96	BID: 86.65	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
07/24/17	92.16	92.16	91.96	92.05	279
07/21/17	91.65	91.89	91.65	91.80	8,519
07/20/17	91.15	91.45	91.15	91.45	566
07/19/17	91.27	91.52	91.27	91.52	275
07/17/17	90.80	91.29	90.80	91.29	75
07/14/17	89.73	90.65	89.48	90.61	3,741
07/13/17	90.58	90.58	89.75	89.76	561
07/12/17	89.99	90.31	89.99	90.31	70
07/11/17	88.77	89.48	88.77	89.48	480
07/07/17	89.70	89.70	88.79	89.10	976

FUNDAMENTALS

Sector:
Industry:
52wk range:	82.66 - 101.65

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Oct 18, 2007

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	6,412	1	0.02
DJI	21,613	100	0.47
SP500	2,477	7	0.29
DAX	12,264	55	0.45
FTSE	7,435	57	0.77
NI225	20,049	93	0.47
CAC40	5,161	33	0.65
GLD	1,252	-6	0.44
BDI	1,200	49	4.26
HSI	26,814	-38	0.14

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.