Market data

Select a section

Zipa Precious Metals Public Limited Company Smo Physical Gold Etc

(BARS)
Sector: n/a
$27.24
$-0.01 -0.02
Last updated: 16:44:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $26.68 $27.29 $26.97 $27.24 0
16/01/2025 $26.68 $27.28 $26.91 $26.91 0
15/01/2025 $26.68 $27.04 $26.76 $26.91 0
14/01/2025 $26.68 $26.78 $26.54 $26.77 0
13/01/2025 $26.68 $27.00 $26.56 $26.77 0
10/01/2025 $26.68 $27.00 $26.68 $26.77 0
09/01/2025 $26.68 $26.87 $26.70 $26.77 0
08/01/2025 $26.68 $26.76 $26.44 $26.75 0
07/01/2025 $26.68 $26.68 $26.60 $26.59 1,300
06/01/2025 $26.72 $26.59 $26.13 $26.48 0
03/01/2025 $26.72 $26.67 $26.39 $26.49 0
02/01/2025 $26.72 $26.66 $26.20 $26.66 0
01/01/2025 $26.72 $26.25 $26.06 $26.20 0
31/12/2024 $26.72 $26.25 $26.06 $26.20 0
30/12/2024 $26.72 $26.32 $26.01 $26.06 0
27/12/2024 $26.72 $26.38 $26.06 $26.28 0
26/12/2024 $26.72 $26.28 $26.22 $26.24 0
25/12/2024 $26.72 $26.28 $26.22 $26.24 0
24/12/2024 $26.72 $26.28 $26.22 $26.24 0
23/12/2024 $26.72 $26.41 $26.11 $26.22 0
20/12/2024 $26.72 $26.42 $25.94 $26.31 0
19/12/2024 $26.72 $26.48 $25.88 $26.01 0
18/12/2024 $26.72 $26.58 $26.32 $26.48 0
17/12/2024 $26.72 $26.61 $26.33 $26.49 0
16/12/2024 $26.72 $26.73 $26.45 $26.59 0
13/12/2024 $26.72 $26.91 $26.46 $26.64 0
12/12/2024 $26.72 $27.34 $26.74 $26.88 0
11/12/2024 $26.72 $27.37 $26.84 $27.34 0
10/12/2024 $26.72 $27.03 $26.72 $26.99 0
09/12/2024 $26.72 $26.88 $26.50 $26.78 0
06/12/2024 $26.72 $26.55 $26.23 $26.50 0
05/12/2024 $26.72 $26.72 $26.47 $26.47 1,260
04/12/2024 $26.57 $26.68 $26.37 $26.65 0
03/12/2024 $26.57 $26.71 $26.41 $26.52 0
02/12/2024 $26.57 $26.71 $26.26 $26.70 0
29/11/2024 $26.57 $26.74 $26.50 $26.70 0
28/11/2024 $26.57 $26.59 $26.45 $26.51 0
27/11/2024 $26.57 $26.61 $26.50 $26.50 840
26/11/2024 $26.40 $26.52 $26.15 $26.37 0
25/11/2024 $26.40 $27.12 $26.33 $26.42 0
22/11/2024 $26.40 $27.18 $26.77 $26.77 0
21/11/2024 $26.40 $26.82 $26.34 $26.77 0
20/11/2024 $26.40 $26.50 $26.29 $26.33 0
19/11/2024 $26.40 $26.40 $26.34 $26.33 435
18/11/2024 $26.24 $26.50 $26.22 $26.22 840
15/11/2024 $26.82 $25.86 $25.60 $25.85 0
14/11/2024 $26.82 $26.05 $25.46 $25.85 0
13/11/2024 $26.82 $26.26 $25.97 $26.05 0
12/11/2024 $26.82 $26.27 $25.93 $26.25 0
11/11/2024 $26.82 $26.97 $26.22 $26.25 0
08/11/2024 $26.82 $27.13 $26.92 $26.97 0
07/11/2024 $26.82 $27.10 $26.68 $27.02 0
06/11/2024 $26.82 $27.08 $26.78 $26.78 840
05/11/2024 $27.50 $27.60 $27.35 $27.49 0
04/11/2024 $27.50 $27.58 $27.38 $27.53 0
01/11/2024 $27.50 $27.73 $27.44 $27.52 0
31/10/2024 $27.50 $27.93 $27.43 $27.52 0
30/10/2024 $27.50 $27.92 $27.62 $27.91 0
29/10/2024 $27.50 $27.81 $27.45 $27.79 0
28/10/2024 $27.50 $27.58 $27.50 $27.58 1,925
25/10/2024 $26.68 $27.52 $27.20 $27.52 0
24/10/2024 $26.68 $27.54 $27.24 $27.24 0
23/10/2024 $26.68 $27.68 $27.19 $27.24 0
22/10/2024 $26.68 $27.54 $27.30 $27.52 0
21/10/2024 $26.68 $27.50 $27.17 $27.31 0
18/10/2024 $26.68 $27.31 $27.00 $27.04 0
17/10/2024 $26.68 $27.08 $26.71 $27.04 0
16/10/2024 $26.68 $26.96 $26.73 $26.85 0
15/10/2024 $26.68 $26.75 $26.43 $26.73 0
14/10/2024 $26.68 $26.75 $26.43 $26.57 0
11/10/2024 $26.54 $26.69 $26.35 $26.68 0
10/10/2024 $26.54 $26.40 $26.06 $26.35 0
09/10/2024 $26.54 $26.33 $26.05 $26.23 0
08/10/2024 $26.54 $26.64 $26.17 $26.57 0
07/10/2024 $26.54 $26.72 $26.39 $26.57 0
04/10/2024 $26.54 $26.83 $26.37 $26.72 0
03/10/2024 $26.54 $26.68 $26.43 $26.65 0
02/10/2024 $26.54 $26.78 $26.39 $26.57 0
01/10/2024 $26.54 $26.82 $26.44 $26.75 0
30/09/2024 $26.54 $26.54 $26.44 $26.44 380
27/09/2024 $26.65 $26.69 $26.65 $26.69 420
26/09/2024 $26.14 $26.95 $26.53 $26.80 0
25/09/2024 $26.14 $26.78 $26.49 $26.68 0
24/09/2024 $26.14 $26.55 $26.23 $26.52 0
23/09/2024 $26.14 $26.41 $26.10 $26.38 0
20/09/2024 $26.14 $26.18 $26.14 $26.18 420
19/09/2024 $25.84 $25.96 $25.61 $25.86 0
18/09/2024 $25.84 $25.84 $25.74 $25.74 420
17/09/2024 $25.88 $25.88 $25.70 $25.69 420
16/09/2024 $25.93 $26.09 $25.87 $26.01 0
13/09/2024 $25.93 $26.18 $25.93 $25.65 3,181
12/09/2024 $25.65 $25.65 $25.58 $25.65 840
11/09/2024 $25.20 $25.24 $25.20 $25.24 420
10/09/2024 $25.12 $25.27 $24.93 $25.25 0
09/09/2024 $25.12 $25.39 $25.04 $25.03 2,940
06/09/2024 $25.29 $25.54 $25.25 $25.25 2,940
05/09/2024 $25.29 $25.31 $24.95 $25.14 0
04/09/2024 $25.29 $25.03 $24.76 $24.95 0
03/09/2024 $25.29 $25.18 $24.87 $24.94 0
02/09/2024 $25.29 $25.19 $25.09 $25.17 0
30/08/2024 $25.29 $25.29 $25.17 $25.17 12,300
29/08/2024 $24.63 $25.26 $24.95 $25.20 0
28/08/2024 $24.63 $25.17 $24.89 $25.08 0
27/08/2024 $24.63 $25.22 $24.89 $25.17 0
26/08/2024 $24.63 $25.11 $24.72 $24.79 0
23/08/2024 $24.63 $25.11 $24.72 $24.79 0
22/08/2024 $24.63 $25.11 $24.72 $24.79 0
21/08/2024 $24.63 $25.17 $24.81 $25.08 0
20/08/2024 $24.63 $25.31 $25.05 $25.05 0
19/08/2024 $24.63 $25.07 $24.75 $25.05 0
16/08/2024 $24.63 $25.01 $24.52 $24.88 0
15/08/2024 $24.63 $24.63 $24.58 $24.58 265
14/08/2024 $23.89 $24.79 $24.37 $24.50 0
13/08/2024 $23.89 $24.76 $24.49 $24.68 0
12/08/2024 $23.89 $24.61 $24.30 $24.57 0
09/08/2024 $23.89 $24.37 $24.08 $24.30 0
08/08/2024 $23.89 $24.25 $23.81 $24.16 0
07/08/2024 $23.89 $24.08 $23.75 $23.99 0
06/08/2024 $24.33 $24.33 $23.77 $23.89 0
05/08/2024 $24.33 $24.47 $23.64 $24.08 0
02/08/2024 $24.33 $24.78 $24.00 $24.47 0
01/08/2024 $24.33 $24.58 $24.19 $24.47 0
31/07/2024 $24.33 $24.30 $23.89 $24.21 0
30/07/2024 $24.33 $24.33 $23.89 $23.89 1,680
29/07/2024 $23.34 $23.99 $23.72 $23.77 0
26/07/2024 $23.34 $23.94 $23.58 $23.67 0
25/07/2024 $23.34 $24.30 $23.50 $23.67 0
24/07/2024 $23.34 $24.35 $23.99 $24.30 0
23/07/2024 $23.34 $24.15 $23.89 $24.08 0
22/07/2024 $23.34 $24.11 $23.83 $23.89 0
19/07/2024 $23.34 $24.68 $23.82 $24.07 0
18/07/2024 $23.34 $24.76 $24.53 $24.68 0

Market data

Select a section