SSLV.L - Invesco Physical Silver ETC

LSE - LSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 201914.7714.7714.7614.7614.76648
Jun 26, 20191,168.751,168.751,168.751,168.751,168.75-
Jun 25, 20191,175.251,175.251,175.251,175.251,175.25-
Jun 24, 20191,170.001,170.001,170.001,175.751,175.7510,003
Jun 21, 20191,166.751,166.751,166.751,166.751,166.75-
Jun 20, 20191,176.251,176.251,176.251,176.251,176.25-
Jun 19, 20191,147.751,147.751,147.751,147.751,147.75-
Jun 18, 20191,161.251,161.251,161.251,161.251,161.25-
Jun 17, 20191,146.251,146.251,146.251,146.251,146.25-
Jun 14, 20191,146.751,146.751,146.751,146.751,146.75-
Jun 13, 20191,137.251,137.251,137.251,137.251,137.25-
Jun 12, 20191,126.751,126.751,126.751,126.751,126.75-
Jun 11, 20191,124.751,124.751,124.751,124.751,124.75-
Jun 10, 20191,125.251,125.251,125.251,125.251,125.25-
Jun 07, 20191,145.501,145.501,145.501,145.501,145.50-
Jun 06, 20191,135.751,135.751,135.751,135.751,135.75-
Jun 05, 20191,130.501,130.501,130.501,130.251,130.251,738
Jun 04, 20191,128.001,128.001,128.001,126.251,126.251,577
Jun 03, 20191,132.751,132.751,132.751,132.751,132.75-
May 31, 20191,120.251,120.251,120.251,120.251,120.25-
May 30, 20191,117.751,117.751,117.751,117.751,117.75-
May 29, 20191,106.251,106.251,106.251,106.251,106.25-
May 28, 20191,094.751,094.751,094.751,094.751,094.75-
May 24, 20191,114.251,114.251,114.251,114.251,114.25-
May 23, 20191,119.251,119.251,119.251,119.251,119.25-
May 22, 20191,108.751,108.751,108.751,108.751,108.75-
May 21, 20191,096.751,096.751,096.751,096.751,096.75-
May 20, 20191,100.251,100.251,100.251,100.251,100.25-
May 17, 20191,096.251,096.251,096.251,096.251,096.25-
May 16, 20191,110.501,110.501,109.001,104.751,104.7520,006
May 15, 20191,113.751,113.751,113.751,113.751,113.75-
May 14, 20191,111.751,111.751,111.751,111.751,111.75-
May 13, 20191,104.751,104.751,104.751,104.751,104.75-
May 10, 20191,098.751,098.751,098.751,098.751,098.75-
May 09, 20191,100.251,100.251,100.251,100.251,100.25-
May 08, 20191,113.501,113.501,113.501,106.251,106.252,495
May 07, 20191,106.251,106.251,106.251,106.251,106.25-
May 03, 20191,102.001,102.001,102.001,102.001,102.00-
May 02, 20191,087.251,087.251,087.251,087.251,087.25-
May 01, 20191,088.751,088.751,088.751,088.751,088.75-
Apr 30, 20191,108.501,109.501,108.501,110.251,110.2520,006
Apr 29, 20191,118.251,118.251,118.251,118.251,118.25-
Apr 26, 20191,127.751,127.751,127.751,127.751,127.75-
Apr 25, 20191,124.751,124.751,124.751,124.751,124.75-
Apr 24, 20191,120.501,120.501,120.501,120.501,120.50-
Apr 23, 20191,107.001,107.001,107.001,107.001,107.00-
Apr 18, 20191,118.001,118.001,118.001,118.001,118.00-
Apr 17, 20191,113.501,113.501,113.501,113.501,113.50-
Apr 16, 20191,111.501,111.501,111.501,111.501,111.50-
Apr 15, 20191,105.001,105.001,105.001,106.501,106.5010,003
Apr 12, 20191,112.501,112.501,112.501,112.501,112.50-
Apr 11, 20191,115.001,115.001,115.001,115.001,115.00-
Apr 10, 20191,128.001,128.001,128.001,130.501,130.5010,003
Apr 09, 20191,135.501,135.501,135.501,135.501,135.50-
Apr 08, 20191,131.001,131.001,131.001,131.001,131.00-
Apr 05, 20191,128.501,128.501,128.501,128.501,128.50-
Apr 04, 20191,104.501,104.501,104.501,118.001,118.006,700
Apr 03, 20191,115.001,115.001,115.001,115.001,115.00-
Apr 02, 20191,121.501,121.501,121.501,121.501,121.50-
Apr 01, 20191,119.501,119.501,119.501,119.501,119.50-
Mar 29, 20191,128.501,128.501,128.501,128.501,128.50-
Mar 28, 20191,114.001,114.001,114.001,114.001,114.00-
Mar 27, 20191,122.001,122.001,122.001,122.001,122.00-
Mar 26, 20191,132.001,132.001,132.001,132.001,132.00-
Mar 25, 20191,145.501,145.501,145.501,145.501,145.50-
Mar 22, 20191,130.501,130.501,130.501,130.501,130.50-
Mar 21, 20191,146.001,146.001,146.001,146.001,146.00-
Mar 20, 20191,125.001,125.001,125.001,125.001,125.00-
Mar 19, 20191,125.501,125.501,125.501,125.501,125.50-
Mar 18, 20191,126.001,126.001,126.001,126.001,126.00-
Mar 15, 20191,117.501,117.501,117.501,117.501,117.50-
Mar 14, 20191,109.501,109.501,109.501,109.501,109.50-
Mar 13, 20191,134.001,134.001,134.001,134.001,134.00-
Mar 12, 20191,140.001,140.001,140.001,140.001,140.00-
Mar 11, 20191,129.501,129.501,129.501,129.501,129.50-
Mar 08, 20191,142.501,142.501,142.501,142.501,142.50-
Mar 07, 20191,113.501,113.501,113.501,113.501,113.50-
Mar 06, 20191,110.501,110.501,110.501,110.501,110.50-
Mar 05, 20191,116.001,116.001,116.001,116.001,116.00-
Mar 04, 20191,111.001,111.001,111.001,111.001,111.00-
Mar 01, 20191,124.501,124.501,124.501,124.501,124.50-
Feb 28, 20191,146.501,146.501,146.501,142.501,142.5010,003
Feb 27, 20191,146.001,146.001,146.001,146.001,146.00-
Feb 26, 20191,161.501,161.501,161.501,161.501,161.50-
Feb 25, 20191,180.001,180.001,180.001,180.001,180.00-
Feb 22, 20191,182.501,182.501,182.501,182.501,182.50-
Feb 21, 20191,181.001,181.001,181.001,181.001,181.00-
Feb 20, 20191,193.501,193.501,193.501,197.251,197.2510,003
Feb 19, 20191,186.001,186.001,186.001,186.001,186.00-
Feb 18, 20191,186.751,186.751,186.751,186.751,186.75-
Feb 15, 20191,179.251,179.251,179.251,179.251,179.25-
Feb 14, 20191,176.001,176.001,176.001,180.501,180.5010,003
Feb 13, 20191,183.501,183.501,183.501,183.501,183.50-
Feb 12, 20191,180.001,180.001,180.001,180.001,180.00-
Feb 11, 20191,185.251,185.251,185.251,185.251,185.25-
Feb 08, 20191,181.251,181.251,181.251,181.251,181.25-
Feb 07, 20191,173.251,173.251,173.251,173.251,173.25-
Feb 06, 20191,178.751,178.751,178.751,178.751,178.75-
Feb 05, 20191,188.751,188.751,188.751,188.751,188.75-
Feb 04, 20191,181.251,181.251,181.251,181.251,181.25-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...