IShares Physical Metals IShares Physical Palladium ETC

(SPDM)
Sector: n/a
2,203.00p
-68.25p -3.01
Last updated: 16:35:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,230.00p 2,274.00p 2,203.00p 2,203.00p 4,267
07/11/2024 2,285.00p 2,303.00p 2,230.50p 2,271.25p 4,386
06/11/2024 2,381.00p 2,388.00p 2,297.00p 2,320.25p 2,946
05/11/2024 2,418.50p 2,437.00p 2,362.50p 2,393.50p 2,976
04/11/2024 2,450.00p 2,482.00p 2,350.00p 2,356.00p 5,278
01/11/2024 2,472.50p 2,526.00p 2,461.50p 2,467.25p 1,278
31/10/2024 2,536.00p 2,541.00p 2,483.00p 2,506.50p 1,492
30/10/2024 2,595.00p 2,621.00p 2,480.50p 2,692.00p 12,237
29/10/2024 2,741.00p 2,764.00p 2,689.00p 2,692.00p 4,296
28/10/2024 2,647.00p 2,703.00p 2,601.00p 2,692.50p 948
25/10/2024 2,525.00p 2,679.00p 2,481.00p 2,652.50p 9,310
24/10/2024 2,464.50p 2,585.00p 2,444.50p 2,340.75p 3,685
23/10/2024 2,389.50p 2,405.50p 2,340.75p 2,340.75p 435
22/10/2024 2,365.50p 2,388.00p 2,360.50p 2,383.75p 1,924
21/10/2024 2,375.50p 2,411.50p 2,321.00p 2,322.50p 2,273
18/10/2024 2,339.50p 2,368.75p 2,311.50p 2,368.75p 267
17/10/2024 2,300.00p 2,301.00p 2,227.50p 2,296.00p 3,223
16/10/2024 2,245.00p 2,278.00p 2,237.50p 2,247.50p 1,859
15/10/2024 2,232.00p 2,280.00p 2,195.00p 2,226.25p 223
14/10/2024 2,328.50p 2,356.00p 2,264.50p 2,264.50p 1,887
11/10/2024 2,364.50p 2,398.00p 2,339.50p 2,343.00p 2,369
10/10/2024 2,301.50p 2,337.50p 2,280.50p 2,337.50p 855
09/10/2024 2,246.50p 2,281.25p 2,140.00p 2,281.25p 303
08/10/2024 2,244.50p 2,230.00p 2,180.50p 2,197.00p 281
07/10/2024 2,244.50p 2,247.00p 2,188.00p 2,228.50p 1,212
04/10/2024 2,206.50p 2,231.00p 2,176.00p 2,194.75p 438
03/10/2024 2,200.00p 2,221.50p 2,146.50p 2,182.50p 2,165
02/10/2024 2,202.50p 2,218.50p 2,143.00p 2,201.75p 1,560
01/10/2024 2,163.00p 2,180.00p 2,133.00p 2,157.50p 1,455
30/09/2024 2,187.00p 2,189.00p 2,104.00p 2,141.50p 4,127
27/09/2024 2,206.50p 2,238.00p 2,183.50p 2,204.25p 1,631
26/09/2024 2,278.50p 2,297.00p 2,240.00p 2,263.00p 339
25/09/2024 2,278.50p 2,266.50p 2,232.00p 2,244.00p 75
24/09/2024 2,278.50p 2,287.50p 2,265.00p 2,274.25p 1,191
23/09/2024 2,249.00p 2,299.00p 2,239.50p 2,264.50p 311
20/09/2024 2,315.00p 2,320.00p 2,300.00p 2,309.00p 129
19/09/2024 2,432.50p 2,380.50p 2,342.50p 2,353.00p 16
18/09/2024 2,432.50p 2,450.00p 2,313.00p 2,318.00p 2,398
17/09/2024 2,390.50p 2,417.50p 2,333.50p 2,395.00p 4,208
16/09/2024 2,365.50p 2,365.50p 2,307.50p 2,341.25p 8,275
13/09/2024 2,300.00p 2,350.00p 2,280.00p 2,279.50p 1,353
12/09/2024 2,246.50p 2,300.00p 2,226.00p 2,222.75p 12,847
11/09/2024 2,177.00p 2,222.75p 2,124.50p 2,136.25p 22,803
10/09/2024 2,014.00p 2,137.00p 2,086.00p 2,136.25p 269
09/09/2024 2,014.00p 2,056.25p 2,014.00p 2,056.25p 2,621
06/09/2024 2,080.50p 2,090.00p 2,028.00p 2,029.25p 244
05/09/2024 2,034.50p 2,080.00p 2,034.50p 2,055.00p 769
04/09/2024 2,055.00p 2,070.00p 2,040.00p 2,055.00p 357
03/09/2024 2,055.00p 2,125.50p 2,044.50p 2,059.00p 217
02/09/2024 2,121.00p 2,141.50p 2,087.50p 2,105.25p 504
30/08/2024 2,113.50p 2,155.00p 2,105.25p 2,105.25p 83
29/08/2024 2,113.50p 2,150.00p 2,067.50p 2,132.25p 10,770
28/08/2024 2,097.00p 2,097.00p 2,073.50p 2,073.75p 164
27/08/2024 2,103.00p 2,132.50p 2,086.50p 2,107.25p 1,961
26/08/2024 2,089.50p 2,102.00p 2,034.50p 2,034.50p 1,197
23/08/2024 2,089.50p 2,102.00p 2,034.50p 2,034.50p 1,197
22/08/2024 2,089.50p 2,102.00p 2,034.50p 2,034.50p 1,197
21/08/2024 2,051.00p 2,130.50p 2,033.00p 2,109.00p 6,232
20/08/2024 2,056.00p 2,086.00p 2,041.50p 2,058.50p 5,936
19/08/2024 2,035.50p 2,118.00p 2,029.00p 2,067.25p 21,562
16/08/2024 2,081.00p 2,132.00p 2,081.00p 2,090.75p 1,625
15/08/2024 2,106.00p 2,127.50p 2,077.00p 2,113.25p 694
14/08/2024 2,120.00p 2,140.50p 2,090.50p 2,099.50p 623
13/08/2024 2,097.50p 2,100.00p 2,065.00p 2,093.00p 6
12/08/2024 2,097.50p 2,106.00p 2,071.50p 2,072.75p 340
09/08/2024 2,096.00p 2,122.50p 2,048.50p 2,050.25p 12,351
08/08/2024 2,028.50p 2,093.50p 2,009.00p 2,082.75p 22,778
07/08/2024 2,004.00p 2,043.75p 1,996.00p 2,043.75p 1,072
06/08/2024 1,915.00p 1,990.00p 1,912.50p 1,981.25p 94,766
05/08/2024 1,938.50p 1,957.00p 1,871.50p 1,944.50p 14,295
02/08/2024 1,993.00p 2,055.00p 1,990.50p 1,999.25p 7,146
01/08/2024 2,065.50p 2,095.00p 2,037.50p 2,044.25p 6,131
31/07/2024 2,081.00p 2,093.50p 2,025.00p 2,074.00p 5,205
30/07/2024 2,013.00p 2,026.50p 1,987.00p 1,999.00p 3,258
29/07/2024 2,027.00p 2,042.00p 2,019.00p 2,036.00p 490
26/07/2024 2,031.00p 2,034.50p 2,000.00p 2,031.75p 18,911
25/07/2024 2,044.00p 2,044.00p 2,017.00p 2,031.75p 19,136
24/07/2024 2,086.50p 2,099.50p 2,068.00p 2,097.25p 27,735
23/07/2024 1,990.00p 2,057.50p 1,981.00p 2,052.50p 15,220
22/07/2024 2,037.50p 2,045.00p 1,989.50p 2,006.00p 11,850
19/07/2024 2,050.00p 2,066.50p 2,032.50p 2,032.50p 30,025
18/07/2024 2,100.00p 2,105.00p 2,062.50p 2,062.50p 17,184
17/07/2024 2,137.00p 2,159.50p 2,100.00p 2,114.75p 13,746
16/07/2024 2,100.00p 2,135.00p 2,075.00p 2,130.25p 8,438
15/07/2024 2,121.50p 2,145.50p 2,103.00p 2,116.75p 17,707
12/07/2024 2,151.00p 2,180.00p 2,139.00p 2,167.75p 26,767
11/07/2024 2,204.00p 2,241.00p 2,190.00p 2,233.50p 327
10/07/2024 2,215.50p 2,230.00p 2,199.00p 2,213.25p 306
09/07/2024 2,285.50p 2,298.50p 2,203.00p 2,214.25p 1,470
08/07/2024 2,289.00p 2,289.00p 2,249.50p 2,282.00p 41
05/07/2024 2,319.50p 2,342.50p 2,280.00p 2,319.50p 644
04/07/2024 2,324.00p 2,307.75p 2,299.00p 2,307.75p 10
03/07/2024 2,324.00p 2,369.00p 2,305.50p 2,339.25p 995
02/07/2024 2,264.00p 2,316.00p 2,213.50p 2,308.25p 6,014
01/07/2024 2,229.00p 2,262.50p 2,205.25p 2,205.25p 3,264
28/06/2024 2,230.00p 2,247.50p 2,171.50p 2,217.00p 339
27/06/2024 2,116.00p 2,141.00p 2,100.00p 2,119.00p 79
26/06/2024 2,102.00p 2,161.00p 2,115.75p 2,115.75p 52
25/06/2024 2,102.00p 2,272.50p 2,100.00p 2,129.75p 170
24/06/2024 2,249.50p 2,293.00p 2,158.00p 2,229.75p 2,348
21/06/2024 2,138.00p 2,294.00p 2,107.00p 2,192.50p 8,227
20/06/2024 2,098.50p 2,111.75p 2,062.50p 2,111.75p 767
19/06/2024 2,045.00p 2,061.00p 2,024.50p 2,051.25p 3,209
18/06/2024 1,992.00p 2,021.50p 1,970.50p 2,010.00p 188
17/06/2024 2,033.00p 2,038.00p 1,994.50p 2,012.50p 4,716
14/06/2024 2,017.00p 2,019.50p 2,007.00p 2,015.00p 4
13/06/2024 2,017.00p 2,047.50p 1,984.00p 1,994.50p 7,416
12/06/2024 2,021.50p 2,061.00p 1,993.50p 2,038.00p 521
11/06/2024 2,023.00p 2,035.00p 1,999.00p 2,008.00p 10,067
10/06/2024 2,073.00p 2,099.50p 2,012.50p 2,022.00p 32,331
07/06/2024 2,077.00p 2,078.50p 2,039.50p 2,039.50p 1,385
06/06/2024 2,105.00p 2,129.50p 2,094.50p 2,100.50p 852
05/06/2024 2,078.00p 2,108.25p 2,070.00p 2,108.25p 8,064
04/06/2024 2,040.50p 2,081.00p 2,045.00p 2,053.25p 33
03/06/2024 2,040.50p 2,109.00p 2,040.50p 2,078.50p 722
31/05/2024 2,145.00p 2,175.00p 2,067.00p 2,072.00p 2,260
30/05/2024 2,148.50p 2,162.00p 2,107.00p 2,151.00p 3,617
29/05/2024 2,173.50p 2,228.50p 2,144.00p 2,176.50p 13,701
28/05/2024 2,219.50p 2,238.00p 2,184.50p 2,211.50p 4,475
27/05/2024 2,205.00p 2,208.00p 2,180.00p 2,182.00p 791
24/05/2024 2,205.00p 2,208.00p 2,180.00p 2,182.00p 791
23/05/2024 2,242.50p 2,249.50p 2,199.00p 2,213.25p 3,643
22/05/2024 2,300.50p 2,313.00p 2,250.00p 2,257.00p 24,227
21/05/2024 2,308.00p 2,356.00p 2,292.00p 2,356.00p 4,322
20/05/2024 2,282.50p 2,329.00p 2,256.50p 2,294.25p 6,978
17/05/2024 2,242.00p 2,282.50p 2,217.00p 2,271.00p 4,197
16/05/2024 2,283.50p 2,315.00p 2,243.50p 2,246.00p 5,080
15/05/2024 2,272.00p 2,309.50p 2,264.00p 2,273.25p 780
14/05/2024 2,218.00p 2,252.50p 2,210.50p 2,250.00p 13,149
13/05/2024 2,267.50p 2,269.50p 2,198.25p 2,198.25p 7,300
10/05/2024 2,256.00p 2,290.00p 2,222.50p 2,248.25p 9,249