LSE, PHGP End of Day and Historical Share Prices [ETFS Metal Securities Ld]

14 Aug 2025

LAST: 22,961	CHANGE: 57.00	OPEN: 23,050	HIGH: 23,068	ASK: 0	VOLUME: 1.8K
LAST: 22,961	CHG(%): 0.25	PREV: 23,018	LOW: 22,924	BID: 12,884

Period:

Date	Open	High	Low	Close	Volume
14 Aug 25	23,050	23,068	22,924	22,961	1.8K
13 Aug 25	23,116	23,119	23,018	23,018	553
12 Aug 25	23,179	23,554	23,000	23,108	5.6K
11 Aug 25	23,260	23,332	23,198	23,273	3.4K
08 Aug 25	23,576	23,815	23,300	23,436	2.9K
07 Aug 25	23,587	23,639	23,407	23,497	3.8K
06 Aug 25	23,618	23,637	23,503	23,563	5.3K
05 Aug 25	23,609	23,734	23,268	23,697	2K
04 Aug 25	23,558	23,660	23,503	23,635	4K
01 Aug 25	23,212	23,543	23,187	23,543	2.7K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

22,961