Mail

SPAL.L - Invesco Physical Palladium ETC

LSE - LSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2019	11,187.00	11,226.00	11,187.00	11,249.00	11,249.00	206
Jun 13, 2019	11,004.00	11,004.00	11,004.00	11,042.00	11,042.00	455
Jun 12, 2019	10,699.50	10,699.50	10,699.50	10,699.50	10,699.50	-
Jun 11, 2019	10,583.00	10,583.00	10,583.00	10,583.00	10,583.00	-
Jun 10, 2019	10,639.50	10,639.50	10,639.50	10,639.50	10,639.50	-
Jun 07, 2019	10,394.50	10,394.50	10,394.50	10,394.50	10,394.50	-
Jun 06, 2019	10,282.00	10,282.00	10,282.00	10,282.00	10,282.00	-
Jun 05, 2019	10,270.00	10,270.00	10,270.00	10,124.50	10,124.50	3
Jun 04, 2019	10,276.50	10,276.50	10,276.50	10,276.50	10,276.50	-
Jun 03, 2019	10,147.50	10,147.50	10,147.50	10,147.50	10,147.50	-
May 31, 2019	10,484.00	10,531.00	10,398.00	10,236.00	10,236.00	1,848
May 30, 2019	10,462.00	10,462.00	10,462.00	10,572.00	10,572.00	469
May 29, 2019	10,317.50	10,317.50	10,317.50	10,317.50	10,317.50	-
May 28, 2019	10,277.50	10,277.50	10,277.50	10,277.50	10,277.50	-
May 24, 2019	10,142.00	10,142.00	10,142.00	10,142.00	10,142.00	-
May 23, 2019	10,069.50	10,069.50	10,069.50	10,069.50	10,069.50	-
May 22, 2019	10,025.00	10,025.00	10,025.00	10,083.00	10,083.00	9
May 21, 2019	10,040.00	10,040.00	10,040.00	10,040.00	10,040.00	-
May 20, 2019	10,176.50	10,176.50	10,176.50	10,176.50	10,176.50	-
May 17, 2019	10,016.00	10,016.00	10,016.00	10,016.00	10,016.00	-
May 16, 2019	10,118.00	10,118.00	10,118.00	10,118.00	10,118.00	-
May 15, 2019	10,093.00	10,093.00	10,093.00	10,093.00	10,093.00	-
May 14, 2019	10,048.50	10,048.50	10,048.50	10,048.50	10,048.50	-
May 13, 2019	9,884.00	9,884.00	9,884.00	9,884.00	9,884.00	-
May 10, 2019	10,025.50	10,025.50	10,025.50	10,025.50	10,025.50	-
May 09, 2019	9,664.00	9,664.00	9,664.00	9,587.00	9,587.00	918
May 08, 2019	9,822.00	9,822.00	9,822.00	9,821.50	9,821.50	103
May 07, 2019	9,843.50	9,843.50	9,843.50	9,843.50	9,843.50	-
May 03, 2019	10,127.00	10,127.00	10,127.00	10,127.00	10,127.00	-
May 02, 2019	10,039.00	10,039.00	9,996.00	10,052.50	10,052.50	206
May 01, 2019	10,064.00	10,064.00	9,754.00	10,029.00	10,029.00	515
Apr 30, 2019	10,252.00	10,252.00	10,252.00	10,252.00	10,252.00	-
Apr 29, 2019	10,924.00	10,924.00	10,924.00	10,317.50	10,317.50	819
Apr 26, 2019	10,949.00	10,949.00	10,949.00	10,949.00	10,949.00	-
Apr 25, 2019	10,628.00	10,628.00	10,628.00	10,628.00	10,628.00	-
Apr 24, 2019	10,530.00	10,530.00	10,528.00	10,627.00	10,627.00	867
Apr 23, 2019	10,398.00	10,398.00	10,398.00	10,398.00	10,398.00	-
Apr 18, 2019	10,295.00	10,379.00	10,284.00	10,546.50	10,546.50	2,607
Apr 17, 2019	10,347.50	10,347.50	10,347.50	10,347.50	10,347.50	-
Apr 16, 2019	10,133.00	10,133.00	10,133.00	10,133.00	10,133.00	-
Apr 15, 2019	10,093.00	10,093.00	10,093.00	10,093.00	10,093.00	-
Apr 12, 2019	10,172.50	10,172.50	10,172.50	10,172.50	10,172.50	-
Apr 11, 2019	10,150.00	10,150.00	10,150.00	10,150.00	10,150.00	-
Apr 10, 2019	10,311.50	10,311.50	10,311.50	10,311.50	10,311.50	-
Apr 09, 2019	10,287.50	10,287.50	10,287.50	10,287.50	10,287.50	-
Apr 08, 2019	10,314.00	10,314.00	10,314.00	10,314.00	10,314.00	-
Apr 05, 2019	10,303.50	10,303.50	10,303.50	10,303.50	10,303.50	-
Apr 04, 2019	10,155.50	10,155.50	10,155.50	10,155.50	10,155.50	-
Apr 03, 2019	10,282.00	10,282.00	10,282.00	10,282.00	10,282.00	-
Apr 02, 2019	10,483.00	10,483.00	10,483.00	10,483.00	10,483.00	-
Apr 01, 2019	10,451.50	10,451.50	10,451.50	10,451.50	10,451.50	-
Mar 29, 2019	10,289.50	10,289.50	10,289.50	10,289.50	10,289.50	-
Mar 28, 2019	10,276.00	10,297.00	10,096.00	9,884.50	9,884.50	8,825
Mar 27, 2019	10,603.50	10,603.50	10,603.50	10,603.50	10,603.50	-
Mar 26, 2019	11,521.00	11,521.00	11,459.00	11,316.50	11,316.50	3,399
Mar 25, 2019	11,548.50	11,548.50	11,548.50	11,548.50	11,548.50	-
Mar 22, 2019	11,838.00	11,841.00	11,743.00	11,408.00	11,408.00	3,502
Mar 21, 2019	11,842.50	11,842.50	11,842.50	11,842.50	11,842.50	-
Mar 20, 2019	11,707.50	11,707.50	11,707.50	11,707.50	11,707.50	-
Mar 19, 2019	11,560.00	11,568.00	11,560.00	11,611.00	11,611.00	622
Mar 18, 2019	11,533.00	11,533.00	11,533.00	11,533.00	11,533.00	-
Mar 15, 2019	11,355.50	11,355.50	11,355.50	11,355.50	11,355.50	-
Mar 14, 2019	11,306.50	11,306.50	11,306.50	11,306.50	11,306.50	-
Mar 13, 2019	11,348.00	11,348.00	11,348.00	11,348.00	11,348.00	-
Mar 12, 2019	11,288.00	11,473.00	11,285.00	11,381.00	11,381.00	3,506
Mar 11, 2019	11,244.50	11,244.50	11,244.50	11,244.50	11,244.50	-
Mar 08, 2019	11,262.50	11,262.50	11,262.50	11,262.50	11,262.50	-
Mar 07, 2019	11,251.00	11,251.00	11,251.00	11,251.00	11,251.00	-
Mar 06, 2019	11,251.00	11,251.00	11,251.00	11,251.00	11,251.00	-
Mar 05, 2019	11,151.00	11,151.00	11,151.00	11,151.00	11,151.00	-
Mar 04, 2019	11,297.50	11,297.50	11,297.50	11,297.50	11,297.50	-
Mar 01, 2019	11,218.00	11,288.00	11,213.00	11,407.00	11,407.00	1,003
Feb 28, 2019	11,282.00	11,282.00	11,282.00	11,282.00	11,282.00	-
Feb 27, 2019	11,377.00	11,384.00	11,377.00	11,055.50	11,055.50	787
Feb 26, 2019	11,333.00	11,375.00	11,333.00	11,468.50	11,468.50	630
Feb 25, 2019	11,242.00	11,383.00	11,242.00	11,376.50	11,376.50	4,892
Feb 22, 2019	11,046.00	11,048.00	11,044.00	11,089.50	11,089.50	604
Feb 21, 2019	10,993.00	11,056.00	10,912.00	10,913.50	10,913.50	6,279
Feb 20, 2019	10,991.00	11,029.00	10,991.00	11,018.50	11,018.50	996
Feb 19, 2019	10,944.00	10,944.00	10,944.00	10,944.00	10,944.00	-
Feb 18, 2019	10,985.00	10,985.00	10,977.00	10,929.00	10,929.00	530
Feb 15, 2019	10,818.50	10,818.50	10,818.50	10,818.50	10,818.50	-
Feb 14, 2019	10,692.00	10,692.00	10,692.00	10,692.00	10,692.00	-
Feb 13, 2019	10,582.00	10,638.00	10,581.00	10,564.50	10,564.50	3,909
Feb 12, 2019	10,479.00	10,479.00	10,479.00	10,479.00	10,479.00	-
Feb 11, 2019	10,408.00	10,408.00	10,379.00	10,418.50	10,418.50	4,104
Feb 08, 2019	10,458.00	10,508.00	10,438.00	10,454.00	10,454.00	1,328
Feb 07, 2019	10,315.00	10,315.00	10,315.00	10,419.00	10,419.00	467
Feb 06, 2019	10,313.00	10,314.00	10,217.00	10,355.00	10,355.00	3,569
Feb 05, 2019	10,216.00	10,217.00	10,214.00	10,284.50	10,284.50	664
Feb 04, 2019	10,062.00	10,146.00	10,034.00	10,144.50	10,144.50	1,411
Feb 01, 2019	10,017.00	10,079.00	10,004.00	10,124.00	10,124.00	830
Jan 31, 2019	10,165.00	10,243.00	10,165.00	10,144.00	10,144.00	581
Jan 30, 2019	10,019.50	10,019.50	10,019.50	10,019.50	10,019.50	-
Jan 29, 2019	9,840.00	9,863.00	9,766.00	9,965.00	9,965.00	581
Jan 28, 2019	9,809.50	9,809.50	9,809.50	9,809.50	9,809.50	-
Jan 25, 2019	9,766.00	9,766.00	9,757.00	10,013.00	10,013.00	581
Jan 24, 2019	10,087.00	10,087.00	10,042.00	9,829.00	9,829.00	2,158
Jan 23, 2019	10,050.00	10,056.00	10,039.00	10,039.00	10,039.00	581
Jan 22, 2019	10,095.00	10,095.00	10,095.00	10,095.00	10,095.00	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...