SPAL.L - Invesco Physical Palladium ETC

LSE - LSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201911,187.0011,226.0011,187.0011,249.0011,249.00206
Jun 13, 201911,004.0011,004.0011,004.0011,042.0011,042.00455
Jun 12, 201910,699.5010,699.5010,699.5010,699.5010,699.50-
Jun 11, 201910,583.0010,583.0010,583.0010,583.0010,583.00-
Jun 10, 201910,639.5010,639.5010,639.5010,639.5010,639.50-
Jun 07, 201910,394.5010,394.5010,394.5010,394.5010,394.50-
Jun 06, 201910,282.0010,282.0010,282.0010,282.0010,282.00-
Jun 05, 201910,270.0010,270.0010,270.0010,124.5010,124.503
Jun 04, 201910,276.5010,276.5010,276.5010,276.5010,276.50-
Jun 03, 201910,147.5010,147.5010,147.5010,147.5010,147.50-
May 31, 201910,484.0010,531.0010,398.0010,236.0010,236.001,848
May 30, 201910,462.0010,462.0010,462.0010,572.0010,572.00469
May 29, 201910,317.5010,317.5010,317.5010,317.5010,317.50-
May 28, 201910,277.5010,277.5010,277.5010,277.5010,277.50-
May 24, 201910,142.0010,142.0010,142.0010,142.0010,142.00-
May 23, 201910,069.5010,069.5010,069.5010,069.5010,069.50-
May 22, 201910,025.0010,025.0010,025.0010,083.0010,083.009
May 21, 201910,040.0010,040.0010,040.0010,040.0010,040.00-
May 20, 201910,176.5010,176.5010,176.5010,176.5010,176.50-
May 17, 201910,016.0010,016.0010,016.0010,016.0010,016.00-
May 16, 201910,118.0010,118.0010,118.0010,118.0010,118.00-
May 15, 201910,093.0010,093.0010,093.0010,093.0010,093.00-
May 14, 201910,048.5010,048.5010,048.5010,048.5010,048.50-
May 13, 20199,884.009,884.009,884.009,884.009,884.00-
May 10, 201910,025.5010,025.5010,025.5010,025.5010,025.50-
May 09, 20199,664.009,664.009,664.009,587.009,587.00918
May 08, 20199,822.009,822.009,822.009,821.509,821.50103
May 07, 20199,843.509,843.509,843.509,843.509,843.50-
May 03, 201910,127.0010,127.0010,127.0010,127.0010,127.00-
May 02, 201910,039.0010,039.009,996.0010,052.5010,052.50206
May 01, 201910,064.0010,064.009,754.0010,029.0010,029.00515
Apr 30, 201910,252.0010,252.0010,252.0010,252.0010,252.00-
Apr 29, 201910,924.0010,924.0010,924.0010,317.5010,317.50819
Apr 26, 201910,949.0010,949.0010,949.0010,949.0010,949.00-
Apr 25, 201910,628.0010,628.0010,628.0010,628.0010,628.00-
Apr 24, 201910,530.0010,530.0010,528.0010,627.0010,627.00867
Apr 23, 201910,398.0010,398.0010,398.0010,398.0010,398.00-
Apr 18, 201910,295.0010,379.0010,284.0010,546.5010,546.502,607
Apr 17, 201910,347.5010,347.5010,347.5010,347.5010,347.50-
Apr 16, 201910,133.0010,133.0010,133.0010,133.0010,133.00-
Apr 15, 201910,093.0010,093.0010,093.0010,093.0010,093.00-
Apr 12, 201910,172.5010,172.5010,172.5010,172.5010,172.50-
Apr 11, 201910,150.0010,150.0010,150.0010,150.0010,150.00-
Apr 10, 201910,311.5010,311.5010,311.5010,311.5010,311.50-
Apr 09, 201910,287.5010,287.5010,287.5010,287.5010,287.50-
Apr 08, 201910,314.0010,314.0010,314.0010,314.0010,314.00-
Apr 05, 201910,303.5010,303.5010,303.5010,303.5010,303.50-
Apr 04, 201910,155.5010,155.5010,155.5010,155.5010,155.50-
Apr 03, 201910,282.0010,282.0010,282.0010,282.0010,282.00-
Apr 02, 201910,483.0010,483.0010,483.0010,483.0010,483.00-
Apr 01, 201910,451.5010,451.5010,451.5010,451.5010,451.50-
Mar 29, 201910,289.5010,289.5010,289.5010,289.5010,289.50-
Mar 28, 201910,276.0010,297.0010,096.009,884.509,884.508,825
Mar 27, 201910,603.5010,603.5010,603.5010,603.5010,603.50-
Mar 26, 201911,521.0011,521.0011,459.0011,316.5011,316.503,399
Mar 25, 201911,548.5011,548.5011,548.5011,548.5011,548.50-
Mar 22, 201911,838.0011,841.0011,743.0011,408.0011,408.003,502
Mar 21, 201911,842.5011,842.5011,842.5011,842.5011,842.50-
Mar 20, 201911,707.5011,707.5011,707.5011,707.5011,707.50-
Mar 19, 201911,560.0011,568.0011,560.0011,611.0011,611.00622
Mar 18, 201911,533.0011,533.0011,533.0011,533.0011,533.00-
Mar 15, 201911,355.5011,355.5011,355.5011,355.5011,355.50-
Mar 14, 201911,306.5011,306.5011,306.5011,306.5011,306.50-
Mar 13, 201911,348.0011,348.0011,348.0011,348.0011,348.00-
Mar 12, 201911,288.0011,473.0011,285.0011,381.0011,381.003,506
Mar 11, 201911,244.5011,244.5011,244.5011,244.5011,244.50-
Mar 08, 201911,262.5011,262.5011,262.5011,262.5011,262.50-
Mar 07, 201911,251.0011,251.0011,251.0011,251.0011,251.00-
Mar 06, 201911,251.0011,251.0011,251.0011,251.0011,251.00-
Mar 05, 201911,151.0011,151.0011,151.0011,151.0011,151.00-
Mar 04, 201911,297.5011,297.5011,297.5011,297.5011,297.50-
Mar 01, 201911,218.0011,288.0011,213.0011,407.0011,407.001,003
Feb 28, 201911,282.0011,282.0011,282.0011,282.0011,282.00-
Feb 27, 201911,377.0011,384.0011,377.0011,055.5011,055.50787
Feb 26, 201911,333.0011,375.0011,333.0011,468.5011,468.50630
Feb 25, 201911,242.0011,383.0011,242.0011,376.5011,376.504,892
Feb 22, 201911,046.0011,048.0011,044.0011,089.5011,089.50604
Feb 21, 201910,993.0011,056.0010,912.0010,913.5010,913.506,279
Feb 20, 201910,991.0011,029.0010,991.0011,018.5011,018.50996
Feb 19, 201910,944.0010,944.0010,944.0010,944.0010,944.00-
Feb 18, 201910,985.0010,985.0010,977.0010,929.0010,929.00530
Feb 15, 201910,818.5010,818.5010,818.5010,818.5010,818.50-
Feb 14, 201910,692.0010,692.0010,692.0010,692.0010,692.00-
Feb 13, 201910,582.0010,638.0010,581.0010,564.5010,564.503,909
Feb 12, 201910,479.0010,479.0010,479.0010,479.0010,479.00-
Feb 11, 201910,408.0010,408.0010,379.0010,418.5010,418.504,104
Feb 08, 201910,458.0010,508.0010,438.0010,454.0010,454.001,328
Feb 07, 201910,315.0010,315.0010,315.0010,419.0010,419.00467
Feb 06, 201910,313.0010,314.0010,217.0010,355.0010,355.003,569
Feb 05, 201910,216.0010,217.0010,214.0010,284.5010,284.50664
Feb 04, 201910,062.0010,146.0010,034.0010,144.5010,144.501,411
Feb 01, 201910,017.0010,079.0010,004.0010,124.0010,124.00830
Jan 31, 201910,165.0010,243.0010,165.0010,144.0010,144.00581
Jan 30, 201910,019.5010,019.5010,019.5010,019.5010,019.50-
Jan 29, 20199,840.009,863.009,766.009,965.009,965.00581
Jan 28, 20199,809.509,809.509,809.509,809.509,809.50-
Jan 25, 20199,766.009,766.009,757.0010,013.0010,013.00581
Jan 24, 201910,087.0010,087.0010,042.009,829.009,829.002,158
Jan 23, 201910,050.0010,056.0010,039.0010,039.0010,039.00581
Jan 22, 201910,095.0010,095.0010,095.0010,095.0010,095.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...