Wisdomtree Metals Securities Limited Wisdomtree Physical PM Bskt

(PHPM)
Sector: n/a
$162.01
$-1.46 -0.89
Last updated: 16:58:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $163.10 $163.10 $162.00 $162.01 3
07/11/2024 $164.20 $164.20 $163.46 $163.46 150
06/11/2024 $165.04 $165.32 $161.01 $162.13 2,579
05/11/2024 $167.27 $167.56 $167.07 $167.34 1,512
04/11/2024 $167.31 $171.00 $166.19 $166.63 0
01/11/2024 $167.31 $171.99 $167.63 $168.13 0
31/10/2024 $167.31 $168.18 $167.31 $168.18 34
30/10/2024 $172.00 $172.00 $171.20 $173.18 86
29/10/2024 $172.91 $173.19 $172.91 $173.18 4
28/10/2024 $171.08 $172.07 $170.59 $171.77 162
25/10/2024 $169.00 $171.49 $169.00 $171.49 145
24/10/2024 $170.20 $170.20 $169.74 $167.06 150
23/10/2024 $169.64 $170.00 $167.06 $167.06 560
22/10/2024 $169.05 $170.00 $169.00 $169.99 31
21/10/2024 $168.35 $168.98 $167.27 $167.27 175
18/10/2024 $165.38 $166.42 $165.38 $166.42 50
17/10/2024 $162.80 $168.95 $162.54 $164.04 0
16/10/2024 $162.80 $162.83 $162.80 $162.83 50
15/10/2024 $161.44 $161.81 $161.44 $161.80 4
14/10/2024 $162.68 $163.18 $160.67 $161.18 0
11/10/2024 $161.11 $162.68 $161.11 $162.68 3
10/10/2024 $158.42 $167.03 $158.57 $160.49 0
09/10/2024 $158.42 $159.13 $157.90 $159.13 212
08/10/2024 $162.14 $161.35 $157.46 $158.00 0
07/10/2024 $162.14 $161.91 $161.42 $161.42 1
04/10/2024 $162.14 $162.55 $162.14 $162.55 10
03/10/2024 $160.76 $161.60 $160.70 $161.60 2,270
02/10/2024 $161.04 $162.22 $161.04 $161.78 294
01/10/2024 $161.39 $168.54 $160.44 $162.01 0
30/09/2024 $161.39 $161.39 $159.93 $159.93 282
27/09/2024 $162.58 $162.72 $162.38 $162.38 66
26/09/2024 $164.32 $164.32 $163.74 $164.13 23
25/09/2024 $162.36 $162.90 $162.36 $162.66 589
24/09/2024 $161.90 $162.21 $161.90 $162.21 835
23/09/2024 $159.80 $160.78 $159.72 $160.36 105
20/09/2024 $160.00 $161.53 $159.85 $160.35 0
19/09/2024 $160.00 $160.00 $159.85 $159.85 135
18/09/2024 $159.00 $159.00 $158.01 $158.01 35
17/09/2024 $153.50 $159.78 $156.02 $158.89 0
16/09/2024 $153.50 $159.78 $156.01 $158.91 0
13/09/2024 $153.50 $159.31 $157.10 $156.20 0
12/09/2024 $153.50 $156.20 $153.50 $152.57 2,617
11/09/2024 $152.64 $152.64 $152.30 $151.52 602
10/09/2024 $150.79 $151.74 $150.68 $151.52 710
09/09/2024 $150.48 $151.29 $149.06 $150.03 0
06/09/2024 $150.48 $152.84 $150.19 $151.29 0
05/09/2024 $150.48 $151.29 $150.48 $151.29 3
04/09/2024 $149.35 $150.24 $149.35 $150.03 71
03/09/2024 $150.74 $151.46 $148.25 $149.35 0
02/09/2024 $150.74 $151.38 $150.74 $151.73 11
30/08/2024 $153.12 $153.12 $151.73 $151.73 6
29/08/2024 $152.97 $156.21 $152.05 $153.49 0
28/08/2024 $152.97 $152.97 $152.22 $152.22 7
27/08/2024 $153.36 $153.43 $153.28 $153.28 83
26/08/2024 $152.61 $155.67 $149.77 $150.29 0
23/08/2024 $152.61 $155.67 $149.77 $150.29 0
22/08/2024 $152.61 $155.67 $149.77 $150.29 0
21/08/2024 $152.61 $152.91 $152.00 $152.91 296
20/08/2024 $152.58 $152.58 $152.06 $152.07 9
19/08/2024 $147.97 $152.49 $150.22 $151.97 0
16/08/2024 $147.97 $154.94 $148.66 $150.22 0
15/08/2024 $147.97 $149.13 $147.97 $149.13 71
14/08/2024 $149.53 $149.57 $147.31 $147.65 269
13/08/2024 $143.97 $153.94 $145.82 $148.40 0
12/08/2024 $143.97 $148.53 $146.09 $148.01 0
09/08/2024 $143.97 $146.95 $145.76 $146.09 0
08/08/2024 $143.97 $152.29 $143.84 $145.82 0
07/08/2024 $143.97 $144.57 $143.97 $144.57 20
06/08/2024 $145.88 $145.88 $142.45 $143.40 0
05/08/2024 $145.88 $145.89 $142.93 $144.66 138
02/08/2024 $149.23 $149.74 $146.96 $146.96 67
01/08/2024 $148.21 $154.60 $148.06 $148.39 0
31/07/2024 $148.21 $148.21 $148.06 $148.07 5
30/07/2024 $145.69 $145.69 $145.29 $145.29 167
29/07/2024 $145.75 $145.86 $144.46 $144.46 67
26/07/2024 $144.46 $144.75 $144.43 $144.36 155
25/07/2024 $144.40 $144.40 $144.36 $144.36 113
24/07/2024 $148.27 $149.22 $148.27 $149.22 10
23/07/2024 $146.18 $147.85 $146.18 $147.36 438
22/07/2024 $152.75 $147.67 $145.89 $147.64 0
19/07/2024 $152.75 $151.60 $146.94 $147.64 0
18/07/2024 $152.75 $152.75 $151.60 $151.60 100
17/07/2024 $152.10 $152.41 $152.10 $152.41 35
16/07/2024 $152.00 $153.50 $152.00 $153.26 546
15/07/2024 $150.70 $151.92 $150.70 $151.92 20
12/07/2024 $150.75 $151.28 $150.75 $151.29 19
11/07/2024 $150.55 $152.88 $150.27 $152.88 47
10/07/2024 $150.60 $150.60 $150.15 $150.15 187
09/07/2024 $150.49 $150.49 $148.86 $148.86 4
08/07/2024 $150.64 $150.74 $150.50 $150.50 100
05/07/2024 $150.35 $152.16 $150.35 $152.16 170
04/07/2024 $149.44 $149.66 $149.43 $149.65 100
03/07/2024 $146.99 $152.16 $147.00 $150.26 0
02/07/2024 $146.99 $147.62 $146.99 $147.62 65
01/07/2024 $145.90 $146.07 $145.90 $146.07 124
28/06/2024 $146.09 $146.38 $145.95 $146.38 2,260
27/06/2024 $147.37 $148.86 $143.65 $145.35 0
26/06/2024 $147.37 $145.21 $144.28 $144.27 34
25/06/2024 $147.37 $151.66 $144.44 $145.03 0
24/06/2024 $147.37 $153.41 $145.94 $147.26 0
21/06/2024 $147.37 $147.38 $146.93 $146.93 209
20/06/2024 $143.48 $153.33 $143.99 $147.61 0
19/06/2024 $143.48 $145.96 $144.29 $145.35 0
18/06/2024 $143.48 $151.38 $143.25 $144.29 0
17/06/2024 $143.48 $144.64 $143.48 $144.28 230
14/06/2024 $144.87 $144.98 $144.20 $144.20 257
13/06/2024 $144.21 $144.21 $143.12 $143.12 119
12/06/2024 $144.10 $146.06 $143.75 $146.07 1
11/06/2024 $144.10 $144.10 $143.66 $143.66 113
10/06/2024 $144.49 $144.49 $143.96 $144.20 8
07/06/2024 $145.85 $147.45 $144.05 $144.05 4
06/06/2024 $148.00 $149.66 $148.00 $149.65 16
05/06/2024 $147.35 $147.35 $146.42 $147.13 126
04/06/2024 $149.18 $152.60 $144.90 $145.57 0
03/06/2024 $149.18 $152.79 $145.90 $147.60 0
31/05/2024 $149.18 $154.44 $146.05 $147.08 0
30/05/2024 $149.18 $150.26 $149.18 $149.37 158
29/05/2024 $150.36 $151.88 $149.28 $150.09 0
28/05/2024 $150.36 $151.31 $150.36 $151.32 33
27/05/2024 $147.99 $148.22 $147.90 $148.21 25
24/05/2024 $147.99 $148.22 $147.90 $148.21 25
23/05/2024 $150.08 $150.08 $148.35 $148.35 404
22/05/2024 $153.40 $153.40 $151.99 $151.99 7
21/05/2024 $153.34 $155.21 $153.34 $155.21 26
20/05/2024 $154.50 $154.90 $154.19 $154.38 300
17/05/2024 $149.96 $153.03 $149.49 $152.22 0
16/05/2024 $149.96 $150.50 $149.63 $149.63 153
15/05/2024 $148.87 $149.91 $148.87 $149.91 1
14/05/2024 $143.30 $152.00 $145.24 $147.02 0
13/05/2024 $143.30 $152.91 $145.22 $145.32 0
10/05/2024 $143.30 $152.44 $145.22 $146.74 0