Market data

Select a section

Zipa Precious Metals Public Limited Company Smo Physical Gold Etc

(BARS)
Sector: n/a
$33.35
$-0.25 -0.74
Last updated: 16:42:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 $33.37 $33.60 $33.33 $33.60 522
15/07/2025 $33.63 $33.67 $33.32 $33.31 187
14/07/2025 $33.34 $33.77 $33.33 $33.44 0
11/07/2025 $33.34 $33.63 $33.34 $33.63 1,218
10/07/2025 $32.96 $33.45 $32.99 $33.22 0
09/07/2025 $32.96 $33.16 $32.69 $33.10 0
08/07/2025 $32.96 $33.61 $32.85 $32.97 0
07/07/2025 $32.96 $33.33 $32.77 $33.19 0
04/07/2025 $32.96 $33.56 $33.12 $33.33 0
03/07/2025 $32.96 $33.79 $33.03 $33.29 0
02/07/2025 $32.96 $33.66 $33.10 $33.42 0
01/07/2025 $32.96 $33.66 $32.89 $33.42 0
30/06/2025 $32.96 $32.96 $32.89 $32.88 6
27/06/2025 $32.62 $32.74 $32.62 $32.74 1,132
26/06/2025 $33.55 $33.56 $33.31 $33.31 5,200
25/06/2025 $33.51 $33.46 $33.04 $33.31 0
24/06/2025 $33.51 $33.96 $32.71 $33.21 0
23/06/2025 $33.51 $33.97 $33.12 $33.96 0
20/06/2025 $33.51 $33.83 $33.42 $33.77 0
19/06/2025 $33.51 $33.97 $33.61 $33.78 0
18/06/2025 $33.51 $34.42 $33.40 $33.97 0
17/06/2025 $33.51 $34.45 $33.40 $33.90 0
16/06/2025 $33.51 $34.35 $33.94 $34.13 0
13/06/2025 $33.51 $34.56 $33.97 $34.35 0
12/06/2025 $33.51 $34.08 $33.49 $33.97 0
11/06/2025 $33.51 $33.70 $33.20 $33.49 0
10/06/2025 $33.51 $33.51 $33.34 $33.33 21
09/06/2025 $33.88 $33.41 $33.03 $33.40 0
06/06/2025 $33.88 $33.77 $33.26 $33.41 0
05/06/2025 $33.88 $33.88 $33.73 $33.73 4
04/06/2025 $33.67 $33.94 $33.37 $33.83 0
03/06/2025 $33.67 $33.84 $33.32 $33.58 0
02/06/2025 $33.67 $33.84 $33.67 $33.84 415
30/05/2025 $33.34 $33.21 $32.78 $32.94 0
29/05/2025 $33.34 $33.28 $32.84 $33.21 0
28/05/2025 $33.34 $33.30 $32.92 $33.02 0
27/05/2025 $33.34 $33.63 $32.81 $33.01 0
26/05/2025 $33.34 $33.63 $33.34 $33.63 420
23/05/2025 $33.34 $33.63 $33.34 $33.63 420
22/05/2025 $32.36 $33.30 $32.81 $32.94 0
21/05/2025 $32.36 $33.17 $32.77 $33.11 0
20/05/2025 $32.36 $32.79 $32.33 $32.79 1,345
19/05/2025 $31.17 $32.53 $31.84 $32.40 0
16/05/2025 $31.17 $32.22 $31.59 $31.83 0
15/05/2025 $31.17 $32.21 $31.36 $32.20 0
14/05/2025 $31.17 $32.53 $31.69 $31.90 0
13/05/2025 $31.17 $32.67 $32.27 $32.53 0
12/05/2025 $31.17 $33.45 $32.14 $32.44 0
09/05/2025 $31.17 $33.51 $33.11 $33.44 0
08/05/2025 $31.17 $33.89 $33.20 $33.51 0
07/05/2025 $31.17 $34.03 $33.69 $33.88 0
06/05/2025 $31.17 $34.04 $32.55 $33.99 0
05/05/2025 $31.17 $32.74 $32.21 $32.55 0
02/05/2025 $31.17 $32.74 $32.21 $32.55 0
01/05/2025 $31.17 $33.12 $32.08 $32.21 0
30/04/2025 $31.17 $33.31 $32.62 $33.12 0
29/04/2025 $31.17 $33.34 $32.91 $33.17 0
28/04/2025 $31.17 $33.41 $32.71 $33.34 0
25/04/2025 $31.17 $33.29 $32.55 $32.78 0
24/04/2025 $31.17 $33.50 $32.84 $33.29 0
23/04/2025 $31.17 $34.17 $32.59 $32.83 0
22/04/2025 $31.17 $34.78 $32.96 $34.17 0
21/04/2025 $31.17 $33.36 $32.81 $32.96 0
18/04/2025 $31.17 $33.36 $32.81 $32.96 0
17/04/2025 $31.17 $33.36 $32.81 $32.96 0
16/04/2025 $31.17 $33.16 $32.19 $33.08 0
15/04/2025 $31.17 $32.29 $31.99 $32.19 0
14/04/2025 $31.17 $32.37 $31.83 $32.06 0
11/04/2025 $31.17 $32.37 $31.17 $32.37 0
10/04/2025 $31.17 $31.68 $31.17 $31.67 380
09/04/2025 $31.52 $30.83 $30.12 $30.83 0
08/04/2025 $31.52 $30.25 $30.06 $30.11 0
07/04/2025 $31.52 $30.81 $30.24 $30.24 0
04/04/2025 $31.52 $31.54 $30.43 $30.43 0
03/04/2025 $31.52 $31.52 $31.00 $31.22 1,340
02/04/2025 $31.47 $31.47 $31.41 $31.41 1,680
01/04/2025 $31.51 $31.54 $31.40 $31.40 2,100
31/03/2025 $31.43 $31.43 $31.29 $31.37 3,600
28/03/2025 $31.03 $31.03 $30.97 $30.97 840
27/03/2025 $30.72 $30.72 $30.71 $30.70 420
26/03/2025 $30.42 $30.47 $30.21 $30.36 0
25/03/2025 $30.42 $30.42 $30.35 $30.39 840
24/03/2025 $30.35 $30.49 $30.21 $30.28 0
21/03/2025 $30.35 $30.35 $30.31 $30.31 420
20/03/2025 $29.40 $30.62 $30.28 $30.56 0
19/03/2025 $29.40 $30.57 $30.36 $30.53 0
18/03/2025 $29.40 $30.54 $30.13 $30.51 0
17/03/2025 $29.40 $30.18 $29.89 $30.13 0
14/03/2025 $29.40 $30.20 $29.88 $30.03 0
13/03/2025 $29.40 $29.97 $29.42 $29.93 0
12/03/2025 $29.40 $29.58 $29.40 $29.58 840
11/03/2025 $29.38 $29.38 $29.34 $29.33 2,000
10/03/2025 $29.33 $29.34 $29.00 $29.19 0
07/03/2025 $29.33 $29.48 $29.08 $29.34 0
06/03/2025 $29.33 $29.46 $28.99 $29.33 0
05/03/2025 $29.33 $29.48 $28.97 $29.45 0
04/03/2025 $29.33 $29.33 $29.25 $29.25 420
03/03/2025 $28.90 $29.04 $28.90 $29.04 420
28/02/2025 $29.35 $28.91 $28.46 $28.66 0
27/02/2025 $29.35 $29.35 $28.83 $28.91 0
26/02/2025 $29.35 $29.35 $29.25 $29.25 840
25/02/2025 $29.55 $29.62 $29.05 $29.10 0
24/02/2025 $29.55 $29.58 $29.55 $29.58 840
21/02/2025 $29.51 $29.51 $29.46 $29.45 180
20/02/2025 $29.16 $29.67 $29.19 $29.56 0
19/02/2025 $29.16 $29.58 $29.22 $29.38 0
18/02/2025 $29.16 $29.38 $29.08 $29.36 0
17/02/2025 $29.16 $29.16 $29.02 $29.08 0
14/02/2025 $29.16 $29.48 $29.00 $29.01 0
13/02/2025 $29.16 $29.30 $29.00 $29.25 0
12/02/2025 $29.16 $29.15 $28.61 $29.01 0
11/02/2025 $29.16 $29.24 $28.85 $29.15 0
10/02/2025 $29.16 $29.16 $29.08 $29.08 1,260
07/02/2025 $27.54 $29.04 $28.55 $28.87 0
06/02/2025 $27.54 $28.88 $28.47 $28.84 0
05/02/2025 $27.54 $28.99 $28.60 $28.84 0
04/02/2025 $27.54 $28.62 $28.26 $28.39 0
03/02/2025 $27.54 $28.48 $28.09 $28.39 0
31/01/2025 $27.54 $28.35 $27.93 $28.08 0
30/01/2025 $27.54 $28.16 $27.70 $28.08 0
29/01/2025 $27.54 $27.84 $27.60 $27.70 0
28/01/2025 $27.54 $27.72 $27.54 $27.72 840
27/01/2025 $26.68 $27.84 $27.40 $27.51 0
24/01/2025 $26.68 $27.96 $27.60 $27.83 0
23/01/2025 $26.68 $27.67 $27.32 $27.60 0
22/01/2025 $26.68 $27.71 $27.44 $27.67 0
21/01/2025 $26.68 $27.54 $27.11 $27.50 0
20/01/2025 $26.68 $27.24 $26.88 $27.11 0
17/01/2025 $26.68 $27.29 $26.97 $27.24 0

Market data

Select a section