Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Physical Precious Met...

(PHPP)
Sector: n/a
13,717.50p
145.00p 1.07
Last updated: 16:35:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 13,774.00p 13,785.00p 13,559.83p 13,717.50p 36
09/04/2025 13,447.00p 13,646.00p 13,369.00p 13,572.50p 315
08/04/2025 13,426.00p 13,460.00p 13,303.00p 13,348.50p 199
07/04/2025 13,426.00p 13,484.00p 13,161.00p 13,275.00p 311
04/04/2025 13,284.00p 13,596.00p 13,157.00p 13,284.00p 275
03/04/2025 13,742.00p 13,760.00p 13,222.00p 13,483.00p 463
02/04/2025 14,020.00p 14,090.00p 13,910.00p 13,933.50p 455
01/04/2025 13,978.00p 14,131.00p 13,656.00p 14,003.00p 187
31/03/2025 13,953.00p 14,078.00p 13,873.00p 14,011.00p 98
28/03/2025 13,936.00p 13,953.00p 13,787.00p 13,842.00p 133
27/03/2025 13,607.00p 13,827.00p 13,657.00p 13,780.00p 34
26/03/2025 13,607.00p 13,768.00p 13,592.00p 13,682.00p 16
25/03/2025 13,607.00p 13,694.00p 13,525.00p 13,626.00p 39
24/03/2025 13,607.00p 13,690.00p 13,564.50p 13,564.50p 316
21/03/2025 13,717.00p 13,685.00p 13,505.00p 13,590.00p 12
20/03/2025 13,717.00p 13,719.00p 13,560.52p 13,615.50p 7
19/03/2025 13,717.00p 13,717.00p 13,575.00p 13,644.00p 8
18/03/2025 13,672.00p 13,716.00p 13,598.00p 13,665.00p 110
17/03/2025 13,500.00p 13,665.00p 13,469.00p 13,537.50p 1,396
14/03/2025 13,540.00p 13,674.00p 13,497.00p 13,559.50p 485
13/03/2025 13,225.00p 13,521.00p 13,286.00p 13,521.00p 10
12/03/2025 13,225.00p 13,335.00p 13,204.00p 13,301.00p 60
11/03/2025 13,240.00p 13,294.00p 13,108.00p 13,227.00p 33
10/03/2025 13,150.00p 13,302.00p 13,119.00p 13,170.00p 24
07/03/2025 13,150.00p 13,297.00p 13,206.00p 13,210.00p 115
06/03/2025 13,150.00p 13,259.00p 13,109.00p 13,259.00p 23
05/03/2025 13,240.00p 13,406.00p 13,191.00p 13,302.00p 6
04/03/2025 13,240.00p 13,407.05p 13,270.00p 13,326.00p 26
03/03/2025 13,240.00p 13,317.44p 13,200.00p 13,281.50p 45
28/02/2025 13,240.00p 13,304.00p 13,125.56p 13,177.00p 86
27/02/2025 13,456.00p 13,368.00p 13,213.00p 13,252.50p 2
26/02/2025 13,456.00p 13,476.00p 13,289.85p 13,370.50p 89
25/02/2025 13,536.00p 13,593.00p 13,288.40p 13,304.50p 239
24/02/2025 13,639.00p 13,673.00p 13,542.75p 13,573.00p 542
21/02/2025 13,654.00p 13,683.00p 13,547.89p 13,619.50p 408
20/02/2025 13,724.00p 13,797.00p 13,713.50p 13,713.50p 177
19/02/2025 13,726.00p 13,777.00p 13,674.50p 13,674.50p 188
18/02/2025 13,627.00p 13,675.00p 13,580.00p 13,675.00p 377
17/02/2025 13,599.00p 13,614.38p 13,525.00p 13,525.00p 180
14/02/2025 13,617.00p 13,832.00p 13,553.50p 13,553.50p 35
13/02/2025 13,705.00p 13,772.00p 13,676.00p 13,705.00p 341
12/02/2025 13,664.00p 13,751.15p 13,619.76p 13,703.50p 515
11/02/2025 13,791.00p 13,865.00p 13,621.28p 13,724.00p 671
10/02/2025 13,791.00p 13,844.20p 13,725.00p 13,812.00p 746
07/02/2025 13,640.00p 13,737.52p 13,555.14p 13,702.00p 218
06/02/2025 13,065.00p 13,645.06p 13,555.12p 13,583.00p 147
05/02/2025 13,065.00p 13,640.46p 13,543.53p 13,583.00p 67
04/02/2025 13,065.00p 13,553.00p 13,422.00p 13,503.00p 312
03/02/2025 13,065.00p 13,568.00p 13,396.00p 13,503.00p 73
31/01/2025 13,065.00p 13,504.00p 13,401.00p 13,327.00p 2
30/01/2025 13,065.00p 13,327.00p 13,225.00p 13,327.00p 0
29/01/2025 13,065.00p 13,122.50p 13,065.00p 13,122.50p 5
28/01/2025 13,337.00p 13,068.50p 13,008.00p 13,068.50p 0
27/01/2025 13,337.00p 13,103.00p 12,955.50p 12,955.50p 0
24/01/2025 13,337.00p 13,337.00p 13,156.00p 13,156.00p 33
23/01/2025 13,191.00p 13,282.00p 13,206.00p 13,206.00p 0
22/01/2025 13,191.00p 13,300.50p 13,189.00p 13,300.50p 2
21/01/2025 13,191.00p 13,191.00p 13,162.00p 13,190.50p 94
20/01/2025 13,097.00p 13,176.00p 13,043.00p 13,043.00p 8
17/01/2025 13,214.00p 13,255.00p 13,183.00p 13,183.00p 37
16/01/2025 12,547.00p 13,586.00p 13,187.50p 13,043.00p 8
15/01/2025 12,547.00p 13,043.00p 13,036.00p 13,043.00p 1
14/01/2025 12,547.00p 13,019.00p 12,977.00p 12,993.50p 0
13/01/2025 12,547.00p 13,207.00p 13,008.50p 13,008.50p 3
10/01/2025 12,547.00p 13,122.00p 12,942.00p 13,094.00p 2
09/01/2025 12,547.00p 12,957.00p 12,908.50p 12,908.50p 2
08/01/2025 12,547.00p 12,830.50p 12,684.00p 12,830.50p 0
07/01/2025 12,547.00p 12,671.00p 12,566.00p 12,630.50p 0
06/01/2025 12,547.00p 12,558.00p 12,526.00p 12,554.50p 21
03/01/2025 12,570.00p 12,681.00p 12,643.50p 12,643.50p 0
02/01/2025 12,570.00p 12,682.00p 12,490.00p 12,682.00p 2
01/01/2025 12,570.00p 12,347.50p 12,254.00p 12,299.00p 0
31/12/2024 12,570.00p 12,347.50p 12,254.00p 12,299.00p 0
30/12/2024 12,570.00p 12,453.00p 12,254.00p 12,254.00p 3
27/12/2024 12,570.00p 12,584.00p 12,340.50p 12,340.50p 14
26/12/2024 12,570.00p 12,570.00p 12,464.00p 12,464.00p 9
25/12/2024 12,570.00p 12,570.00p 12,464.00p 12,464.00p 9
24/12/2024 12,570.00p 12,570.00p 12,464.00p 12,464.00p 9
23/12/2024 12,356.00p 12,459.00p 12,453.00p 12,457.00p 0
20/12/2024 12,356.00p 12,449.00p 12,358.00p 12,376.00p 2
19/12/2024 12,356.00p 12,346.00p 12,227.00p 12,227.00p 0
18/12/2024 12,356.00p 12,461.00p 12,356.00p 12,394.00p 30
17/12/2024 12,634.00p 12,492.00p 12,418.00p 12,418.00p 1
16/12/2024 12,634.00p 12,594.00p 12,492.50p 12,492.50p 0
13/12/2024 12,634.00p 12,618.00p 12,606.50p 12,606.50p 0
12/12/2024 12,634.00p 12,858.00p 12,661.00p 12,661.00p 0
11/12/2024 12,634.00p 12,807.00p 12,634.00p 12,807.00p 5
10/12/2024 12,585.00p 12,677.50p 12,548.00p 12,677.50p 16
09/12/2024 12,622.00p 12,638.50p 12,622.00p 12,638.50p 28
06/12/2024 12,412.00p 12,586.50p 12,288.50p 12,497.50p 0
05/12/2024 12,412.00p 12,631.00p 12,438.00p 12,472.50p 0
04/12/2024 12,412.00p 12,689.50p 12,397.00p 12,631.00p 0
03/12/2024 12,412.00p 12,737.00p 12,518.50p 12,600.00p 0
02/12/2024 12,412.00p 12,602.00p 12,381.00p 12,572.00p 22
29/11/2024 12,592.00p 12,598.00p 12,592.00p 12,598.00p 4
28/11/2024 12,512.00p 12,518.00p 12,502.00p 12,502.00p 1
27/11/2024 12,512.00p 12,591.00p 12,491.50p 12,491.50p 63
26/11/2024 12,628.00p 12,635.50p 12,630.00p 12,635.50p 5
25/11/2024 12,628.00p 12,628.00p 12,588.50p 12,588.50p 7
22/11/2024 12,615.00p 13,201.50p 12,772.50p 12,814.50p 0
21/11/2024 12,615.00p 12,921.00p 12,589.00p 12,814.50p 0
20/11/2024 12,615.00p 12,721.00p 12,613.00p 12,721.00p 23
19/11/2024 12,252.00p 12,798.50p 12,499.00p 12,645.00p 0
18/11/2024 12,252.00p 12,582.50p 12,484.00p 12,582.50p 1
15/11/2024 12,252.00p 12,341.00p 12,252.00p 12,231.00p 162
14/11/2024 12,122.00p 12,231.00p 12,122.00p 12,231.00p 4
13/11/2024 12,248.00p 12,517.00p 12,205.50p 12,311.50p 0
12/11/2024 12,248.00p 12,296.00p 12,241.00p 12,296.00p 3
11/11/2024 12,299.00p 12,489.00p 12,277.00p 12,277.00p 39
08/11/2024 12,509.00p 12,572.00p 12,501.00p 12,545.50p 469
07/11/2024 12,443.00p 12,580.50p 12,443.00p 12,580.50p 1
06/11/2024 12,795.00p 12,917.00p 12,596.50p 12,596.50p 13
05/11/2024 12,883.00p 12,883.00p 12,862.50p 12,862.50p 17
04/11/2024 12,923.00p 12,948.00p 12,867.50p 12,867.50p 507
01/11/2024 13,001.00p 13,001.00p 12,974.00p 12,974.00p 3
31/10/2024 13,222.00p 13,171.00p 13,055.50p 13,055.50p 1
30/10/2024 13,222.00p 13,291.00p 13,165.00p 13,165.00p 33
29/10/2024 13,330.00p 13,383.00p 13,315.00p 13,332.00p 305
28/10/2024 13,187.00p 13,218.00p 13,164.00p 13,218.00p 19
25/10/2024 13,190.00p 13,195.50p 13,076.00p 13,195.50p 7
24/10/2024 12,945.00p 13,141.00p 13,093.00p 12,891.00p 9
23/10/2024 12,945.00p 13,128.00p 12,891.00p 12,891.00p 18
22/10/2024 13,000.00p 13,084.50p 13,000.00p 13,084.50p 107
21/10/2024 12,959.00p 12,974.00p 12,879.50p 12,879.50p 28
18/10/2024 12,786.00p 12,786.00p 12,759.50p 12,759.50p 12
17/10/2024 12,344.00p 12,770.50p 12,475.00p 12,613.50p 0
16/10/2024 12,344.00p 12,545.00p 12,492.00p 12,540.00p 2
15/10/2024 12,344.00p 12,357.50p 12,318.00p 12,357.50p 11
14/10/2024 12,490.00p 12,490.00p 12,355.00p 12,355.00p 31
11/10/2024 12,392.00p 12,437.50p 12,392.00p 12,437.50p 13

Market data

Select a section