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

20 Aug 2025

LAST: 101.5	CHANGE: 0.20	OPEN: 101.9	HIGH: 103.4	ASK: 0.0	VOLUME: 519
LAST: 101.5	CHG(%): 0.19	PREV: 101.6	LOW: 101.1	BID: 80.0

Period:

Date	Open	High	Low	Close	Volume
20 Aug 25	101.9	103.4	101.1	101.5	519
19 Aug 25	103.0	103.4	101.6	101.6	146
18 Aug 25	102.3	103.9	102.1	103.1	1.4K
15 Aug 25	105.0	105.0	100.7	102.9	5.4K
14 Aug 25	104.0	105.0	104.0	105.0	100
13 Aug 25	104.0	104.2	102.4	103.1	368
12 Aug 25	105.2	107.2	102.9	104.0	3.7K
11 Aug 25	103.0	105.7	102.5	105.6	719
08 Aug 25	105.7	106.1	103.0	104.2	5.5K
07 Aug 25	106.0	106.7	103.6	105.4	2.5K

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:

101.5