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

22 Aug 2025

LAST: 23,235	CHANGE: 58.50	OPEN: 23,126	HIGH: 23,248	ASK: 0	VOLUME: 4K
LAST: 23,235	CHG(%): 0.25	PREV: 23,177	LOW: 23,064	BID: 12,884

Period:

Date	Open	High	Low	Close	Volume
22 Aug 25	23,126	23,248	23,064	23,235	4K
21 Aug 25	23,095	23,186	22,997	23,177	156
20 Aug 25	22,924	23,135	22,904	23,096	2.5K
19 Aug 25	22,979	23,141	22,817	22,922	8.5K
18 Aug 25	23,018	23,452	22,949	22,963	249
15 Aug 25	22,957	22,987	22,874	22,945	27.8K
14 Aug 25	23,050	23,068	22,924	22,961	1.8K
13 Aug 25	23,116	23,119	23,018	23,018	553
12 Aug 25	23,179	23,554	23,000	23,108	5.6K
11 Aug 25	23,260	23,332	23,198	23,273	3.4K

Add to Watchlist

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:

23,235