IShares Physical Metals IShares Physical Silver ETC

(SSLN)
Sector: n/a
2,367.75p
43.25p 1.86
Last updated: 16:35:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/04/2025 2,338.00p 2,344.00p 2,314.50p 2,324.50p 79,636
14/04/2025 2,322.00p 2,347.00p 2,302.50p 2,324.75p 168,260
11/04/2025 2,290.50p 2,358.00p 2,279.50p 2,347.75p 137,921
10/04/2025 2,319.00p 2,321.00p 2,256.00p 2,289.75p 114,574
09/04/2025 2,248.50p 2,289.00p 2,241.00p 2,266.25p 107,722
08/04/2025 2,242.50p 2,278.50p 2,241.00p 2,255.25p 95,644
07/04/2025 2,214.00p 2,274.50p 2,197.50p 2,239.75p 259,272
04/04/2025 2,300.00p 2,316.50p 2,168.50p 2,205.00p 207,745
03/04/2025 2,410.50p 2,415.50p 2,298.50p 2,325.00p 168,121
02/04/2025 2,486.00p 2,513.00p 2,480.50p 2,498.00p 147,146
01/04/2025 2,513.00p 2,518.00p 2,490.00p 2,494.25p 105,655
31/03/2025 2,532.00p 2,540.00p 2,472.50p 2,505.00p 73,650
28/03/2025 2,535.00p 2,548.00p 2,504.00p 2,510.00p 139,532
27/03/2025 2,494.00p 2,530.00p 2,484.00p 2,528.00p 114,020
26/03/2025 2,497.00p 2,511.00p 2,483.00p 2,493.25p 53,109
25/03/2025 2,448.50p 2,490.50p 2,447.00p 2,478.50p 24,952
24/03/2025 2,439.50p 2,466.50p 2,430.00p 2,440.25p 33,581
21/03/2025 2,437.50p 2,454.00p 2,411.00p 2,438.75p 144,099
20/03/2025 2,476.00p 2,478.50p 2,440.00p 2,457.25p 49,022
19/03/2025 2,488.00p 2,494.50p 2,462.00p 2,471.00p 54,829
18/03/2025 2,489.50p 2,521.00p 2,489.50p 2,502.00p 136,588
17/03/2025 2,489.00p 2,502.00p 2,457.50p 2,476.50p 37,213
14/03/2025 2,506.00p 2,513.00p 2,475.50p 2,486.50p 72,767
13/03/2025 2,427.50p 2,506.00p 2,427.50p 2,495.75p 206,697
12/03/2025 2,432.50p 2,447.50p 2,421.00p 2,442.00p 86,326
11/03/2025 2,383.00p 2,428.00p 2,383.00p 2,414.75p 67,872
10/03/2025 2,412.50p 2,416.00p 2,376.50p 2,381.25p 89,914
07/03/2025 2,408.50p 2,413.00p 2,380.00p 2,385.50p 45,783
06/03/2025 2,401.00p 2,423.00p 2,388.50p 2,420.25p 34,382
05/03/2025 2,402.50p 2,425.00p 2,378.50p 2,414.25p 114,609
04/03/2025 2,379.50p 2,403.00p 2,363.50p 2,373.50p 59,040
03/03/2025 2,360.50p 2,392.00p 2,359.00p 2,380.25p 79,074
28/02/2025 2,359.00p 2,363.00p 2,333.50p 2,351.75p 81,951
27/02/2025 2,393.50p 2,407.50p 2,361.00p 2,371.75p 31,631
26/02/2025 2,394.50p 2,409.00p 2,375.00p 2,395.75p 39,262
25/02/2025 2,425.50p 2,440.50p 2,361.50p 2,363.75p 108,887
24/02/2025 2,462.00p 2,465.50p 2,426.00p 2,438.50p 82,086
21/02/2025 2,483.00p 2,492.50p 2,454.00p 2,466.75p 74,737
20/02/2025 2,497.00p 2,513.00p 2,482.00p 2,493.00p 125,797
19/02/2025 2,488.50p 2,509.00p 2,460.00p 2,478.00p 92,829
18/02/2025 2,449.00p 2,487.50p 2,445.00p 2,482.50p 142,654
17/02/2025 2,446.00p 2,462.00p 2,439.50p 2,444.00p 43,001
14/02/2025 2,500.00p 2,531.00p 2,452.50p 2,458.00p 226,577
13/02/2025 2,468.00p 2,473.77p 2,447.50p 2,451.75p 61,286
12/02/2025 2,440.50p 2,473.00p 2,414.00p 2,471.50p 42,483
11/02/2025 2,458.00p 2,464.50p 2,409.50p 2,453.25p 114,370
10/02/2025 2,473.00p 2,487.50p 2,461.00p 2,472.50p 60,345
07/02/2025 2,478.00p 2,509.00p 2,457.50p 2,476.00p 105,896
06/02/2025 2,445.50p 2,474.50p 2,436.50p 2,472.00p 84,361
05/02/2025 2,466.00p 2,479.50p 2,444.00p 2,472.00p 205,024
04/02/2025 2,419.50p 2,473.00p 2,417.00p 2,432.00p 192,977
03/02/2025 2,416.50p 2,438.50p 2,384.50p 2,432.00p 251,440
31/01/2025 2,419.50p 2,439.00p 2,412.00p 2,415.75p 128,449
30/01/2025 2,380.00p 2,431.50p 2,373.00p 2,419.75p 158,699
29/01/2025 2,329.00p 2,385.00p 2,327.50p 2,366.75p 87,362
28/01/2025 2,299.50p 2,330.50p 2,296.50p 2,324.75p 18,845
27/01/2025 2,313.00p 2,336.50p 2,300.00p 2,310.75p 29,667
24/01/2025 2,376.00p 2,388.00p 2,340.00p 2,349.75p 81,945
23/01/2025 2,377.50p 2,379.00p 2,332.00p 2,344.25p 30,855
22/01/2025 2,388.00p 2,391.00p 2,367.50p 2,380.25p 28,462
21/01/2025 2,380.50p 2,389.50p 2,365.00p 2,378.25p 26,669
20/01/2025 2,374.00p 2,379.00p 2,339.00p 2,368.75p 23,047
17/01/2025 2,398.50p 2,403.00p 2,358.00p 2,379.25p 46,279
16/01/2025 2,409.50p 2,420.00p 2,394.00p 2,372.00p 57,319
15/01/2025 2,342.00p 2,375.50p 2,335.50p 2,372.00p 58,670
14/01/2025 2,324.00p 2,348.50p 2,308.50p 2,344.75p 16,817
13/01/2025 2,378.50p 2,386.50p 2,318.50p 2,326.00p 68,041
10/01/2025 2,349.50p 2,391.00p 2,334.50p 2,379.75p 167,729
09/01/2025 2,344.50p 2,365.00p 2,340.00p 2,344.75p 33,019
08/01/2025 2,302.00p 2,348.00p 2,301.00p 2,329.75p 20,722
07/01/2025 2,293.00p 2,311.00p 2,292.50p 2,300.25p 11,228
06/01/2025 2,268.50p 2,307.50p 2,262.50p 2,296.75p 68,284
03/01/2025 2,281.00p 2,300.50p 2,278.50p 2,287.25p 16,644
02/01/2025 2,233.50p 2,279.50p 2,227.50p 2,276.50p 38,709
01/01/2025 2,199.00p 2,207.00p 2,195.50p 2,199.25p 6,668
31/12/2024 2,199.00p 2,207.00p 2,195.50p 2,199.25p 6,668
30/12/2024 2,234.50p 2,240.00p 2,197.00p 2,199.00p 3,028
27/12/2024 2,275.00p 2,275.00p 2,225.50p 2,235.75p 3,973
26/12/2024 2,258.00p 2,265.00p 2,245.50p 2,246.25p 19,459
25/12/2024 2,258.00p 2,265.00p 2,245.50p 2,246.25p 19,459
24/12/2024 2,258.00p 2,265.00p 2,245.50p 2,246.25p 19,459
23/12/2024 2,260.50p 2,264.50p 2,247.00p 2,255.00p 23,078
20/12/2024 2,215.50p 2,248.00p 2,197.50p 2,233.00p 69,206
19/12/2024 2,237.00p 2,240.00p 2,185.00p 2,195.50p 67,035
18/12/2024 2,288.00p 2,292.00p 2,268.50p 2,269.50p 17,166
17/12/2024 2,279.00p 2,290.50p 2,268.00p 2,285.50p 14,506
16/12/2024 2,314.00p 2,327.50p 2,295.50p 2,295.50p 17,559
13/12/2024 2,334.50p 2,340.50p 2,291.50p 2,303.00p 32,514
12/12/2024 2,406.50p 2,420.00p 2,319.50p 2,329.25p 49,889
11/12/2024 2,370.00p 2,411.50p 2,361.50p 2,406.00p 39,807
10/12/2024 2,376.50p 2,402.50p 2,376.50p 2,389.50p 40,920
09/12/2024 2,342.50p 2,418.00p 2,333.00p 2,394.50p 19,807
06/12/2024 2,338.00p 2,345.00p 2,307.00p 2,339.00p 17,716
05/12/2024 2,344.00p 2,357.00p 2,325.50p 2,335.00p 21,380
04/12/2024 2,330.50p 2,365.50p 2,299.00p 2,358.75p 54,909
03/12/2024 2,328.00p 2,340.50p 2,319.50p 2,335.00p 18,861
02/12/2024 2,269.00p 2,311.00p 2,264.00p 2,297.75p 22,888
29/11/2024 2,299.50p 2,320.50p 2,297.00p 2,307.25p 38,228
28/11/2024 2,255.00p 2,281.00p 2,252.00p 2,280.00p 12,356
27/11/2024 2,325.00p 2,337.00p 2,263.00p 2,315.50p 7,872
26/11/2024 2,299.50p 2,324.50p 2,293.50p 2,315.50p 19,317
25/11/2024 2,331.50p 2,344.50p 2,287.50p 2,292.00p 36,497
22/11/2024 2,380.00p 2,395.50p 2,359.00p 2,335.75p 122,090
21/11/2024 2,360.50p 2,364.00p 2,320.50p 2,335.75p 13,744
20/11/2024 2,323.50p 2,352.50p 2,323.50p 2,350.00p 18,606
19/11/2024 2,354.00p 2,382.00p 2,340.50p 2,344.50p 53,823
18/11/2024 2,324.00p 2,362.00p 2,313.00p 2,352.75p 16,896
15/11/2024 2,289.50p 2,327.00p 2,286.50p 2,289.50p 18,167
14/11/2024 2,249.50p 2,290.00p 2,240.00p 2,289.50p 43,085
13/11/2024 2,312.50p 2,325.50p 2,261.00p 2,294.25p 25,955
12/11/2024 2,258.00p 2,296.50p 2,250.00p 2,294.25p 45,211
11/11/2024 2,309.00p 2,336.00p 2,258.50p 2,261.00p 28,240
08/11/2024 2,323.50p 2,348.50p 2,309.00p 2,317.75p 17,428
07/11/2024 2,302.00p 2,339.50p 2,288.00p 2,326.75p 20,633
06/11/2024 2,372.00p 2,393.50p 2,291.50p 2,309.50p 85,449
05/11/2024 2,391.00p 2,456.50p 2,384.50p 2,397.75p 19,734
04/11/2024 2,400.00p 2,420.50p 2,390.00p 2,393.00p 33,633
01/11/2024 2,420.00p 2,445.50p 2,394.00p 2,403.50p 29,198
31/10/2024 2,476.50p 2,481.50p 2,405.50p 2,424.00p 57,346
30/10/2024 2,506.00p 2,521.00p 2,464.00p 2,518.00p 70,590
29/10/2024 2,496.50p 2,537.00p 2,487.00p 2,518.00p 124,909
28/10/2024 2,471.00p 2,497.00p 2,451.00p 2,489.00p 72,712
25/10/2024 2,470.00p 2,501.00p 2,434.00p 2,501.00p 78,864
24/10/2024 2,517.00p 2,566.00p 2,465.50p 2,477.00p 47,033
23/10/2024 2,550.00p 2,556.00p 2,467.00p 2,477.00p 85,931
22/10/2024 2,509.00p 2,556.00p 2,505.00p 2,549.50p 80,035
21/10/2024 2,500.00p 2,516.00p 2,460.00p 2,472.50p 118,717
18/10/2024 2,338.00p 2,389.00p 2,333.50p 2,386.75p 42,843
17/10/2024 2,317.50p 2,349.00p 2,305.00p 2,329.25p 33,916
16/10/2024 2,339.00p 2,358.00p 2,324.00p 2,336.25p 48,330