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

14 Aug 2025

LAST: 105.0	CHANGE: 0.55	OPEN: 104.0	HIGH: 105.0	ASK: 0.0	VOLUME: 100
LAST: 105.0	CHG(%): 0.52	PREV: 105.6	LOW: 104.0	BID: 80.0

Period:

Date	Open	High	Low	Close	Volume
14 Aug 25	104.0	105.0	104.0	105.0	100
13 Aug 25	104.0	104.2	102.4	103.1	368
12 Aug 25	105.2	107.2	102.9	104.0	3.7K
11 Aug 25	103.0	105.7	102.5	105.6	719
08 Aug 25	105.7	106.1	103.0	104.2	5.5K
07 Aug 25	106.0	106.7	103.6	105.4	2.5K
06 Aug 25	107.0	107.0	104.4	104.6	1.9K
05 Aug 25	110.3	110.3	107.4	108.6	1.3K
04 Aug 25	111.4	111.4	108.6	109.1	423
01 Aug 25	109.7	111.8	107.5	110.3	4.8K

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:

105.0