Wisdomtree Metal Securities Limited Core Physical Silver

(WSIL)
Sector: n/a
2,637.00p
22.00p 0.84
Last updated: 16:56:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 2,683.00p 2,659.00p 2,597.00p 2,615.00p 9
23/06/2025 2,683.00p 2,696.00p 2,680.00p 2,685.00p 38
20/06/2025 2,661.00p 2,664.00p 2,640.00p 2,658.00p 2,498
19/06/2025 2,713.00p 2,730.00p 2,701.00p 2,702.00p 363
18/06/2025 2,760.00p 2,777.00p 2,733.00p 2,737.00p 1,391
17/06/2025 2,682.00p 2,753.00p 2,700.00p 2,749.50p 7
16/06/2025 2,682.00p 2,685.00p 2,660.00p 2,673.50p 854
13/06/2025 2,675.00p 2,676.00p 2,657.00p 2,662.00p 1,047
12/06/2025 2,656.00p 2,683.00p 2,643.00p 2,666.50p 1,168
11/06/2025 2,709.00p 2,730.00p 2,671.00p 2,671.00p 9
10/06/2025 2,709.00p 2,724.00p 2,694.00p 2,696.00p 1,734
09/06/2025 2,664.00p 2,701.50p 2,670.00p 2,701.50p 29
06/06/2025 2,664.00p 2,669.00p 2,657.00p 2,657.00p 1,851
05/06/2025 2,619.00p 2,654.00p 2,546.00p 2,621.00p 594
04/06/2025 2,542.00p 2,557.00p 2,530.00p 2,533.00p 782
03/06/2025 2,546.00p 2,549.00p 2,520.00p 2,547.00p 26
02/06/2025 2,546.00p 2,546.00p 2,450.50p 2,536.50p 35
30/05/2025 2,458.50p 2,467.50p 2,444.25p 2,444.25p 45
29/05/2025 2,481.50p 2,481.50p 2,455.00p 2,455.00p 48
28/05/2025 2,437.50p 2,472.50p 2,444.50p 2,448.50p 1
27/05/2025 2,437.50p 2,444.50p 2,418.50p 2,442.75p 177
26/05/2025 2,453.50p 2,478.00p 2,443.50p 2,465.00p 1,905
23/05/2025 2,453.50p 2,478.00p 2,443.50p 2,465.00p 1,905
22/05/2025 2,491.50p 2,491.50p 2,436.00p 2,458.25p 15
21/05/2025 2,469.00p 2,484.75p 2,464.00p 2,484.75p 135
20/05/2025 2,427.00p 2,455.50p 2,415.00p 2,455.50p 0
19/05/2025 2,427.00p 2,436.50p 2,416.00p 2,419.25p 27
16/05/2025 2,460.00p 2,428.00p 2,414.00p 2,414.00p 0
15/05/2025 2,460.00p 2,440.00p 2,398.50p 2,440.00p 2
14/05/2025 2,460.00p 2,463.00p 2,418.00p 2,423.00p 70
13/05/2025 2,507.00p 2,509.00p 2,461.00p 2,476.00p 1,566
12/05/2025 2,479.50p 2,493.00p 2,453.50p 2,466.00p 619
09/05/2025 2,444.00p 2,454.50p 2,442.00p 2,454.25p 67
08/05/2025 2,444.00p 2,451.00p 2,430.00p 2,450.50p 1,003
07/05/2025 2,479.50p 2,484.50p 2,432.50p 2,438.75p 55
06/05/2025 2,479.50p 2,496.50p 2,460.50p 2,480.00p 907
05/05/2025 2,448.00p 2,465.00p 2,409.00p 2,409.00p 228
02/05/2025 2,448.00p 2,465.00p 2,409.00p 2,409.00p 228
01/05/2025 2,409.50p 2,439.00p 2,390.00p 2,430.75p 300
30/04/2025 2,451.00p 2,461.00p 2,416.50p 2,452.50p 1,191
29/04/2025 2,467.00p 2,484.00p 2,448.50p 2,467.75p 17
28/04/2025 2,467.00p 2,490.50p 2,465.00p 2,469.25p 13
25/04/2025 2,475.50p 2,507.00p 2,470.75p 2,470.75p 48
24/04/2025 2,511.00p 2,511.00p 2,497.00p 2,503.00p 875
23/04/2025 2,459.50p 2,513.50p 2,457.00p 2,513.50p 184
22/04/2025 2,422.50p 2,460.50p 2,422.50p 2,451.75p 2,462
21/04/2025 2,451.00p 2,457.50p 2,426.00p 2,426.00p 50
18/04/2025 2,451.00p 2,457.50p 2,426.00p 2,426.00p 50
17/04/2025 2,451.00p 2,457.50p 2,426.00p 2,426.00p 50
16/04/2025 2,459.00p 2,478.75p 2,444.50p 2,478.75p 58
15/04/2025 2,436.00p 2,451.00p 2,424.00p 2,436.00p 511
14/04/2025 2,433.50p 2,462.50p 2,429.00p 2,434.00p 238
11/04/2025 2,393.00p 2,474.50p 2,386.50p 2,457.50p 116
10/04/2025 2,402.00p 2,443.00p 2,397.50p 2,397.50p 2
09/04/2025 2,360.50p 2,374.50p 2,340.00p 2,373.50p 778
08/04/2025 2,358.00p 2,379.00p 2,358.00p 2,361.00p 10
07/04/2025 2,322.00p 2,389.50p 2,321.00p 2,343.25p 37
04/04/2025 2,399.00p 2,407.50p 2,307.00p 2,307.00p 38
03/04/2025 2,525.00p 2,525.00p 2,433.25p 2,433.25p 40
02/04/2025 2,630.00p 2,616.00p 2,599.00p 2,615.00p 0
01/04/2025 2,630.00p 2,645.00p 2,612.50p 2,612.50p 901
31/03/2025 2,597.00p 2,635.00p 2,597.00p 2,623.00p 1,163
28/03/2025 2,644.00p 2,658.00p 2,625.00p 2,628.50p 1,913
27/03/2025 2,650.00p 2,660.00p 2,616.00p 2,647.00p 808
26/03/2025 2,572.00p 2,629.00p 2,609.50p 2,609.50p 0
25/03/2025 2,572.00p 2,611.00p 2,554.00p 2,596.00p 0
24/03/2025 2,572.00p 2,563.00p 2,538.00p 2,554.00p 0
21/03/2025 2,572.00p 2,560.00p 2,537.00p 2,554.50p 0
20/03/2025 2,572.00p 2,609.00p 2,572.00p 2,572.50p 1
19/03/2025 2,607.00p 2,609.00p 2,583.00p 2,588.50p 10
18/03/2025 2,633.00p 2,635.00p 2,622.50p 2,622.50p 1,448
17/03/2025 2,590.00p 2,621.00p 2,589.00p 2,593.50p 68
14/03/2025 2,620.00p 2,638.00p 2,599.00p 2,604.00p 27
13/03/2025 2,552.00p 2,612.00p 2,550.00p 2,612.00p 1
12/03/2025 2,552.00p 2,559.00p 2,535.00p 2,558.50p 974
11/03/2025 2,500.00p 2,529.00p 2,495.00p 2,529.00p 116
10/03/2025 2,533.00p 2,538.00p 2,494.25p 2,494.25p 10
07/03/2025 2,533.00p 2,532.00p 2,481.50p 2,494.75p 0
06/03/2025 2,533.00p 2,540.50p 2,519.00p 2,540.50p 227
05/03/2025 2,507.00p 2,541.00p 2,507.00p 2,528.50p 216
04/03/2025 2,501.00p 2,517.00p 2,484.75p 2,484.75p 69
03/03/2025 2,471.50p 2,493.25p 2,458.50p 2,493.25p 93
28/02/2025 2,510.00p 2,470.50p 2,447.00p 2,461.50p 32
27/02/2025 2,510.00p 2,523.00p 2,483.50p 2,483.50p 63
26/02/2025 2,540.00p 2,523.00p 2,474.25p 2,507.50p 0
25/02/2025 2,540.00p 2,540.00p 2,474.25p 2,474.25p 16
24/02/2025 2,565.00p 2,565.00p 2,540.00p 2,555.50p 47
21/02/2025 2,581.00p 2,582.50p 2,581.00p 2,582.50p 100
20/02/2025 2,610.00p 2,610.00p 2,609.00p 2,610.00p 3
19/02/2025 2,610.00p 2,610.00p 2,594.00p 2,594.00p 200
18/02/2025 2,600.00p 2,600.00p 2,560.00p 2,598.00p 102
17/02/2025 2,619.00p 2,592.00p 2,545.50p 2,557.50p 0
14/02/2025 2,619.00p 2,631.00p 2,572.50p 2,572.50p 1,898
13/02/2025 2,580.00p 2,584.00p 2,566.00p 2,566.00p 303
12/02/2025 2,591.00p 2,591.00p 2,540.00p 2,588.00p 947
11/02/2025 2,580.00p 2,580.00p 2,548.00p 2,563.00p 356
10/02/2025 2,590.00p 2,600.00p 2,586.50p 2,586.50p 2,700
07/02/2025 2,610.00p 2,610.00p 2,575.00p 2,592.00p 101
06/02/2025 2,560.00p 2,593.00p 2,560.00p 2,589.00p 481
05/02/2025 2,570.00p 2,598.00p 2,560.00p 2,589.00p 406
04/02/2025 2,533.00p 2,588.50p 2,533.00p 2,546.50p 520
03/02/2025 2,539.00p 2,546.50p 2,530.00p 2,546.50p 301
31/01/2025 2,547.00p 2,547.00p 2,527.50p 2,527.50p 39
30/01/2025 2,436.50p 2,546.50p 2,464.50p 2,538.50p 0
29/01/2025 2,436.50p 2,489.00p 2,436.50p 2,478.25p 338
28/01/2025 2,424.00p 2,434.00p 2,424.00p 2,434.00p 137
27/01/2025 2,419.50p 2,439.00p 2,414.00p 2,418.25p 902
24/01/2025 2,487.00p 2,492.00p 2,460.25p 2,460.25p 203
23/01/2025 2,490.00p 2,489.50p 2,454.25p 2,454.25p 15
22/01/2025 2,490.00p 2,497.50p 2,490.00p 2,495.25p 1,686
21/01/2025 2,495.00p 2,496.00p 2,487.75p 2,487.75p 2,000
20/01/2025 2,460.00p 2,504.75p 2,441.50p 2,479.25p 0
17/01/2025 2,460.00p 2,517.00p 2,490.25p 2,490.25p 0
16/01/2025 2,460.00p 2,533.00p 2,514.50p 2,480.75p 0
15/01/2025 2,460.00p 2,480.75p 2,460.00p 2,480.75p 400
14/01/2025 2,440.00p 2,454.50p 2,428.00p 2,454.50p 1,000
13/01/2025 2,444.00p 2,497.00p 2,438.00p 2,443.50p 8
10/01/2025 2,460.00p 2,491.00p 2,460.00p 2,491.00p 9,413
09/01/2025 2,470.00p 2,470.00p 2,455.00p 2,455.00p 1,900
08/01/2025 2,403.50p 2,439.00p 2,428.00p 2,439.00p 9
07/01/2025 2,403.50p 2,413.50p 2,403.50p 2,413.50p 28
06/01/2025 2,375.50p 2,409.75p 2,363.00p 2,409.75p 868
03/01/2025 2,400.00p 2,400.00p 2,394.50p 2,394.50p 900
02/01/2025 2,360.00p 2,387.00p 2,360.00p 2,387.00p 601
01/01/2025 2,349.00p 2,316.25p 2,294.75p 2,302.75p 0
31/12/2024 2,349.00p 2,316.25p 2,294.75p 2,302.75p 0
30/12/2024 2,349.00p 2,348.50p 2,294.50p 2,302.00p 0
27/12/2024 2,349.00p 2,349.00p 2,340.50p 2,340.50p 90
26/12/2024 2,367.00p 2,370.50p 2,352.00p 2,352.00p 0
25/12/2024 2,367.00p 2,370.50p 2,352.00p 2,352.00p 0