FinData: Historical Data for LSE, EGLN - Ishares Physical Metals Plc

Saturday, 20 April 2024

Ishares Physical Metals Plc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	33.25	33.28	32.80	32.93	43,649
13/10/22	33.54	33.62	33.02	33.11	28,381
12/10/22	33.52	33.61	33.47	33.54	11,388
11/10/22	33.51	33.74	33.37	33.52	23,190
10/10/22	33.80	33.83	33.45	33.57	69,823
07/10/22	34.05	34.18	33.85	33.87	11,683
06/10/22	33.87	34.00	33.76	33.97	42,641
05/10/22	33.70	33.82	33.47	33.79	45,017
04/10/22	33.68	33.77	33.14	33.72	114,430
03/10/22	33.08	33.58	33.00	33.47	81,353
30/09/22	33.18	33.39	33.09	33.28	344,636
29/09/22	33.24	33.29	32.95	33.03	33,764
28/09/22	33.12	33.53	32.93	33.43	46,072
26/09/22	33.07	33.23	33.04	33.12	16,514
23/09/22	33.19	33.28	32.80	33.00	19,857
22/09/22	32.90	33.22	32.84	33.15	11,895
21/09/22	32.89	33.00	32.84	32.89	18,280
20/09/22	32.52	33.02	32.45	32.49	20,950
16/09/22	32.37	32.72	32.36	32.58	27,276
15/09/22	33.02	33.04	32.46	32.55	36,869
14/09/22	33.25	33.30	33.16	33.21	8,136
13/09/22	33.12	33.56	33.03	33.22	12,479
12/09/22	33.05	33.31	32.98	33.31	10,603
09/09/22	33.36	33.48	33.20	33.33	9,964
08/09/22	33.51	33.58	33.31	33.42	61,302
07/09/22	33.43	33.59	33.40	33.52	74,842
06/09/22	33.61	33.67	33.28	33.50	24,236
05/09/22	33.65	33.70	33.57	33.60	89,555
02/09/22	33.25	33.44	33.20	33.32	32,940
01/09/22	33.21	33.31	33.03	33.24	40,746
31/08/22	33.51	33.54	33.29	33.32	19,241
30/08/22	33.80	34.20	33.54	33.55	10,409
26/08/22	34.38	34.38	33.83	33.87	10,572
25/08/22	34.28	34.46	34.28	34.34	3,932
24/08/22	34.24	34.40	34.17	34.27	13,380
23/08/22	34.16	34.20	34.00	34.17	15,822
22/08/22	33.89	34.04	33.69	34.04	18,607
19/08/22	33.93	34.06	33.85	33.93	10,348
18/08/22	33.80	33.99	33.80	33.88	7,789
17/08/22	34.07	34.09	33.78	33.80	16,879
16/08/22	34.16	34.22	33.85	33.99	7,488
15/08/22	34.12	34.12	33.90	34.06	6,101

Global Indices

No news available...

Currencies