Wt Phys Silv Historical Data - PHAG | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Wt Phys Silv (PHAG)
Wt Phys Silv (PHAG) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715877000	27.25	0.27	1.02	27.08	27.34	26.98	124988
1715790600	26.975	0.77	2.92	26.33	27.09	26.28	7741941
1715704200	26.21	0.39	1.49	26.01	26.4	26.01	14382
1715617800	25.825	-0.15	-0.58	25.82	26.08	25.8	10176
1715358600	25.975	0.1	0.39	26.32	26.43	25.81	68954
1715272200	25.875	0.63	2.48	25.39	25.94	25.33	22946
1715185800	25.25	0.14	0.54	25.14	25.27	24.85	25055
1715099400	25.115	0.94	3.89	25.05	25.25	24.99	48448
1714753800	24.175	-0.31	-1.27	24.375	24.5	24.085	58718
1714667400	24.485	0.06	0.24	24.4	24.61	23.93	21212
1714581000	24.4275	0.11	0.44	24.33	24.4275	24.255	160325
1714494600	24.32	-0.74	-2.93	24.68	24.68	24.175	556921
1714408200	25.055	0.07	0.29	24.995	25.22	24.91	106182
1714149000	24.9825	-0.16	-0.65	25.43	25.5	24.9825	3400
1714062600	25.145	0.02	0.08	25.1	25.35	24.97	22199
1713976200	25.125	0.05	0.20	25.14	25.16	24.87	78127
1713889800	25.075	-0.06	-0.22	24.71	25.16	24.57	192038
1713803400	25.13	-1.1	-4.19	25.51	25.63	25	73903
1713544200	26.23	0.07	0.29	26.21	26.33	25.85	5170317
1713457800	26.155	-0.17	-0.63	26.25	26.32	25.96	46961
1713371400	26.32	0.4	1.54	26.11	26.48	26.03	188993
1713285000	25.92	-0.41	-1.56	26.14	26.19	25.73	2470559
1713198600	26.33	-0.36	-1.35	26.2	26.49	25.87	1054142
1712939400	26.69	1.08	4.20	26.74	27.4	26.62	2828182
1712853000	25.615	-0.21	-0.79	25.63	25.92	25.59	134516
1712766600	25.82	0.3	1.16	25.89	26.2	25.44	94141
1712680200	25.525	-0.04	-0.16	25.65	26.05	25.525	62913
1712593800	25.565	0.42	1.65	25.51	25.66	25.1	152161
1712334600	25.15	0.18	0.71	24.59	25.25	24.03	839742
1712248200	24.9725	0.39	1.60	24.83	24.995	24.63	733827
1712161800	24.58	0.9	3.79	24.27	24.72	24.105	226769
1712075400	23.6825	0.82	3.56	23.405	23.79	23.37	248198
1711647000	22.8675	0.27	1.22	22.495	22.9	22.48	106204
1711560600	22.5925	0.09	0.41	22.52	22.655	22.485	11752
1711474200	22.5	-0.26	-1.15	22.585	22.9	22.43	20706
1711387800	22.7625	0.03	0.12	22.75	22.815	22.7	11051
1711128600	22.735	-0.04	-0.18	22.595	22.92	22.56	30035
1711042200	22.775	-0.14	-0.59	23.595	23.605	22.7	78689
1710955800	22.91	-0.03	-0.13	22.905	23.03	22.805	73953
1710869400	22.94	-0.11	-0.48	22.99	23	22.83	32909
1710783000	23.05	-0.31	-1.33	23.11	23.285	23.05	44080
1710523800	23.36	0.51	2.23	23.05	23.405	23	4902156
1710437400	22.85	-0.09	-0.37	22.945	23.1	22.815	1946261
1710351000	22.935	0.65	2.92	22.265	22.975	22.265	10060011
1710264600	22.285	-0.24	-1.07	22.485	22.69	22.1	66129
1710178200	22.525	0.18	0.81	22.445	22.555	22.375	34058
1709919000	22.345	-0.14	-0.62	22.525	22.65	22.305	59749
1709832600	22.485	0.23	1.06	22.19	22.55	22.175	20432667
1709746200	22.25	0.36	1.62	21.79	22.315	21.78	5335154
1709659800	21.895	0.04	0.19	21.95	22.31	21.88	81318
1709573400	21.8525	0.61	2.90	21.28	21.8525	21.27	46588
1709314200	21.2375	0.45	2.18	20.835	21.29	20.775	12917
1709227800	20.785	0.17	0.84	20.705	20.935	20.53	103560
1709141400	20.6125	-0.1	-0.46	20.575	20.67	20.51	26959
1709055000	20.7075	0.06	0.29	20.835	20.895	20.675	15907
1708968600	20.6475	-0.43	-2.03	21.025	21.03	20.6475	15887
1708709400	21.075	0.13	0.60	20.845	21.075	20.8	19964
1708623000	20.95	-0.11	-0.50	21.29	21.305	20.95	17722
1708536600	21.055	-0.15	-0.68	21.295	21.3	20.985	11203
1708450200	21.2	0.04	0.17	21.15	21.345	21.15	11924
1708363800	21.165	-0.25	-1.14	21.325	21.325	21.14	11289

La Banque Postale 2% 13j...

RSE Collection (GM)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions