Wisdomtree Commodity Securities Limited Wisdomtree Physical Silver £

(PHSP)
Sector: n/a
2,227.00p
-8.75p -0.39
Last updated: 16:38:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,226.50p 2,253.50p 2,220.00p 2,227.00p 2,562
07/11/2024 2,212.50p 2,247.50p 2,205.00p 2,235.75p 23,928
06/11/2024 2,283.00p 2,301.00p 2,203.00p 2,220.25p 24,302
05/11/2024 2,306.00p 2,320.50p 2,270.00p 2,304.00p 1,041
04/11/2024 2,309.00p 2,325.50p 2,297.50p 2,302.25p 4,548
01/11/2024 2,330.50p 2,339.00p 2,303.00p 2,309.75p 7,634
31/10/2024 2,380.00p 2,381.50p 2,314.00p 2,329.25p 3,968
30/10/2024 2,408.50p 2,420.00p 2,370.00p 2,388.50p 19,956
29/10/2024 2,399.00p 2,432.00p 2,398.00p 2,419.50p 7,265
28/10/2024 2,362.00p 2,393.00p 2,357.50p 2,391.50p 3,008
25/10/2024 2,366.00p 2,402.75p 2,339.50p 2,402.75p 15,511
24/10/2024 2,418.00p 2,427.50p 2,358.00p 2,380.25p 9,337
23/10/2024 2,450.00p 2,492.00p 2,372.00p 2,380.25p 20,547
22/10/2024 2,410.00p 2,450.25p 2,407.50p 2,450.25p 14,326
21/10/2024 2,400.00p 2,411.00p 2,372.50p 2,376.25p 10,237
18/10/2024 2,260.50p 2,296.50p 2,244.50p 2,296.50p 11,048
17/10/2024 2,228.00p 2,261.00p 2,225.00p 2,238.50p 9,403
16/10/2024 2,245.00p 2,261.00p 2,233.00p 2,210.50p 19,015
15/10/2024 2,187.50p 2,216.50p 2,174.88p 2,210.50p 15,389
14/10/2024 2,209.50p 2,214.50p 2,183.00p 2,183.00p 4,382
11/10/2024 2,187.50p 2,218.50p 2,184.00p 2,216.25p 12,011
10/10/2024 2,138.50p 2,178.00p 2,138.50p 2,171.50p 2,991
09/10/2024 2,143.00p 2,156.00p 2,127.00p 2,145.50p 20,570
08/10/2024 2,183.00p 2,196.00p 2,122.00p 2,122.00p 21,064
07/10/2024 2,237.50p 2,245.00p 2,190.50p 2,222.00p 10,666
04/10/2024 2,238.50p 2,300.00p 2,210.50p 2,272.25p 22,693
03/10/2024 2,210.50p 2,232.00p 2,197.50p 2,232.00p 7,180
02/10/2024 2,173.00p 2,232.00p 2,154.50p 2,190.75p 5,869
01/10/2024 2,158.50p 2,197.50p 2,154.50p 2,184.50p 21,562
30/09/2024 2,166.00p 2,169.00p 2,124.50p 2,131.75p 21,947
27/09/2024 2,184.00p 2,208.50p 2,168.50p 2,177.00p 10,138
26/09/2024 2,211.50p 2,241.50p 2,188.50p 2,203.50p 27,896
25/09/2024 2,172.00p 2,209.50p 2,172.00p 2,192.25p 6,560
24/09/2024 2,120.50p 2,172.00p 2,118.50p 2,172.00p 15,534
23/09/2024 2,132.50p 2,166.50p 2,101.50p 2,123.25p 11,716
20/09/2024 2,150.00p 2,176.00p 2,140.00p 2,143.75p 5,762
19/09/2024 2,146.00p 2,160.50p 2,122.00p 2,138.00p 30,281
18/09/2024 2,123.50p 2,127.50p 2,109.50p 2,117.00p 11,510
17/09/2024 2,142.50p 2,153.50p 2,127.50p 2,142.00p 11,291
16/09/2024 2,153.00p 2,161.00p 2,132.00p 2,137.75p 15,763
13/09/2024 2,100.00p 2,150.00p 2,096.00p 2,082.25p 11,333
12/09/2024 2,030.00p 2,082.25p 2,025.50p 2,007.75p 10,646
11/09/2024 2,019.50p 2,024.50p 2,000.00p 1,993.00p 3,304
10/09/2024 1,988.00p 2,004.00p 1,973.00p 1,993.00p 6,152
09/09/2024 1,963.50p 1,993.00p 1,957.50p 1,973.50p 26,147
06/09/2024 2,007.00p 2,015.00p 1,991.50p 1,996.50p 7,768
05/09/2024 2,000.00p 2,027.00p 1,974.00p 2,011.00p 4,092
04/09/2024 1,952.00p 1,977.00p 1,946.00p 1,970.00p 5,493
03/09/2024 1,989.00p 1,993.50p 1,946.50p 1,958.25p 8,427
02/09/2024 1,986.00p 2,004.00p 1,984.00p 2,019.75p 21,143
30/08/2024 2,054.50p 2,059.00p 2,019.00p 2,019.75p 8,797
29/08/2024 2,056.00p 2,067.00p 2,043.50p 2,058.00p 12,861
28/08/2024 2,049.00p 2,062.00p 2,033.50p 2,042.00p 12,477
27/08/2024 2,080.00p 2,089.50p 2,074.50p 2,081.00p 5,981
26/08/2024 2,065.00p 2,074.00p 2,030.00p 2,033.75p 8,292
23/08/2024 2,065.00p 2,074.00p 2,030.00p 2,033.75p 8,292
22/08/2024 2,065.00p 2,074.00p 2,030.00p 2,033.75p 8,292
21/08/2024 2,084.00p 2,086.50p 2,065.00p 2,077.00p 2,675
20/08/2024 2,083.00p 2,105.00p 2,075.00p 2,082.00p 17,956
19/08/2024 2,061.50p 2,085.50p 2,053.50p 2,083.75p 14,936
16/08/2024 2,015.00p 2,029.50p 1,998.50p 2,018.00p 4,608
15/08/2024 2,005.00p 2,030.00p 1,980.00p 2,028.00p 9,769
14/08/2024 1,996.00p 2,003.00p 1,959.50p 1,967.50p 4,196
13/08/2024 1,996.00p 1,997.50p 1,973.00p 1,978.25p 15,780
12/08/2024 1,995.50p 2,011.50p 1,994.00p 1,999.50p 2,879
09/08/2024 1,984.00p 1,987.00p 1,967.00p 1,967.00p 3,287
08/08/2024 1,939.00p 1,985.50p 1,937.81p 1,976.25p 36,670
07/08/2024 1,948.00p 1,978.50p 1,945.00p 1,950.00p 12,269
06/08/2024 1,937.00p 1,968.50p 1,933.50p 1,956.75p 10,219
05/08/2024 2,025.50p 2,035.00p 1,913.00p 1,963.50p 33,387
02/08/2024 2,085.50p 2,096.50p 2,001.50p 2,023.50p 27,066
01/08/2024 2,078.00p 2,087.00p 2,050.00p 2,058.50p 40,066
31/07/2024 2,042.00p 2,061.50p 2,039.50p 2,055.25p 5,882
30/07/2024 1,995.50p 2,005.50p 1,986.00p 2,003.50p 12,839
29/07/2024 2,002.50p 2,016.00p 1,950.00p 1,962.50p 31,489
26/07/2024 1,977.00p 1,990.50p 1,975.50p 1,990.25p 18,422
25/07/2024 1,995.00p 1,998.50p 1,960.50p 1,990.25p 16,856
24/07/2024 2,082.50p 2,090.50p 2,075.50p 2,089.50p 14,956
23/07/2024 2,044.50p 2,074.00p 2,044.50p 2,069.00p 7,173
22/07/2024 2,065.50p 2,068.00p 2,046.50p 2,059.50p 4,066
19/07/2024 2,083.00p 2,100.00p 2,062.50p 2,078.50p 42,884
18/07/2024 2,157.50p 2,182.50p 2,133.00p 2,134.50p 7,553
17/07/2024 2,181.50p 2,190.00p 2,134.00p 2,140.25p 31,510
16/07/2024 2,190.00p 2,222.50p 2,173.00p 2,193.00p 2,123
15/07/2024 2,173.00p 2,198.00p 2,168.00p 2,193.00p 1,068
12/07/2024 2,193.00p 2,205.00p 2,159.50p 2,187.50p 16,802
11/07/2024 2,214.00p 2,252.50p 2,209.00p 2,249.00p 15,520
10/07/2024 2,216.50p 2,232.50p 2,208.00p 2,214.00p 2,522
09/07/2024 2,229.50p 2,230.50p 2,198.00p 2,198.00p 14,602
08/07/2024 2,217.50p 2,230.00p 2,216.00p 2,222.00p 17,092
05/07/2024 2,199.50p 2,236.50p 2,129.50p 2,236.50p 8,480
04/07/2024 2,185.50p 2,193.00p 2,182.50p 2,187.75p 1,280
03/07/2024 2,167.00p 2,202.50p 2,166.00p 2,198.75p 11,926
02/07/2024 2,136.00p 2,160.50p 2,122.00p 2,147.00p 8,784
01/07/2024 2,110.00p 2,127.50p 2,109.50p 2,127.50p 10,912
28/06/2024 2,124.50p 2,147.50p 2,121.50p 2,127.75p 27,279
27/06/2024 2,090.00p 2,115.00p 2,088.50p 2,109.00p 295
26/06/2024 2,097.50p 2,107.50p 2,080.00p 2,101.50p 2,430
25/06/2024 2,132.50p 2,147.50p 2,105.50p 2,105.50p 9,451
24/06/2024 2,148.50p 2,153.00p 2,144.00p 2,144.25p 5,905
21/06/2024 2,203.50p 2,217.00p 2,152.00p 2,158.75p 17,652
20/06/2024 2,193.00p 2,230.00p 2,183.00p 2,212.25p 20,847
19/06/2024 2,130.00p 2,139.50p 2,125.00p 2,138.50p 3,013
18/06/2024 2,114.50p 2,127.00p 2,108.00p 2,123.25p 724
17/06/2024 2,112.00p 2,142.50p 2,109.50p 2,127.50p 2,766
14/06/2024 2,097.00p 2,121.00p 2,094.00p 2,109.50p 4,965
13/06/2024 2,111.00p 2,116.50p 2,085.00p 2,088.25p 23,173
12/06/2024 2,117.50p 2,182.50p 2,116.00p 2,153.50p 27,748
11/06/2024 2,108.00p 2,129.00p 2,100.00p 2,103.75p 2,926
10/06/2024 2,135.50p 2,153.50p 2,128.00p 2,139.50p 10,013
07/06/2024 2,245.50p 2,248.50p 2,117.50p 2,120.75p 71,348
06/06/2024 2,183.00p 2,238.00p 2,177.00p 2,238.00p 26,819
05/06/2024 2,129.50p 2,148.00p 2,117.00p 2,147.00p 29,242
04/06/2024 2,194.50p 2,199.00p 2,115.50p 2,129.75p 47,185
03/06/2024 2,179.50p 2,210.00p 2,175.00p 2,191.75p 31,917
31/05/2024 2,255.00p 2,289.50p 2,200.00p 2,202.25p 13,837
30/05/2024 2,282.00p 2,288.50p 2,260.00p 2,265.00p 16,976
29/05/2024 2,319.00p 2,328.50p 2,284.50p 2,316.25p 16,247
28/05/2024 2,263.00p 2,300.00p 2,228.50p 2,291.75p 14,914
27/05/2024 2,210.00p 2,211.00p 2,192.00p 2,192.75p 13,842
24/05/2024 2,210.00p 2,211.00p 2,192.00p 2,192.75p 13,842
23/05/2024 2,193.50p 2,224.00p 2,187.50p 2,192.00p 21,611
22/05/2024 2,294.50p 2,302.50p 2,248.50p 2,263.50p 8,296
21/05/2024 2,289.00p 2,329.00p 2,256.00p 2,323.50p 30,158
20/05/2024 2,296.50p 2,323.00p 2,247.50p 2,311.50p 51,762
17/05/2024 2,157.00p 2,232.50p 2,156.50p 2,216.00p 92,898
16/05/2024 2,139.00p 2,157.00p 2,138.00p 2,150.50p 17,696
15/05/2024 2,093.00p 2,137.00p 2,080.00p 2,134.50p 55,630
14/05/2024 2,073.00p 2,084.50p 2,070.00p 2,082.50p 12,561
13/05/2024 2,062.50p 2,072.50p 2,057.50p 2,057.50p 10,139
10/05/2024 2,100.50p 2,109.50p 2,065.50p 2,075.25p 98,532