Singapore markets open in 5 hours 24 minutes

Sprott Physical Silver Trust (0VIF.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
10.53-0.32 (-2.94%)
At close: 07:14PM BST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202410.4610.6910.4610.5310.533,179
29 May 202410.6510.8510.6510.8510.8518,807
28 May 202410.6210.7510.5610.6910.6910,077
24 May 202410.1910.2310.1210.1310.1310,850
23 May 202410.2910.2910.0810.0810.087,035
22 May 202410.6510.6710.4110.4210.4211,747
21 May 202410.6910.8310.5910.6910.6913,366
20 May 202410.7710.8510.4810.7910.7913,475
17 May 202410.2710.4010.1810.3910.3912,719
16 May 20249.9310.029.8810.0210.026,011
15 May 20249.809.969.679.969.969,889
14 May 20249.669.709.599.649.6414,152
13 May 20249.579.589.489.549.545,645
10 May 20249.579.589.509.569.565,668
09 May 20249.399.529.399.509.504,807
08 May 20249.209.309.189.279.274,579
07 May 20249.249.279.239.239.23179
03 May 20248.978.978.828.928.926,092
02 May 20248.859.028.829.029.02255
01 May 20248.948.978.948.978.971,805
30 Apr 20248.959.028.898.908.904,283
29 Apr 20249.249.299.239.289.28885
26 Apr 20249.329.339.239.249.242,583
25 Apr 20249.229.349.199.279.2721,992
24 Apr 20249.229.239.189.229.224,088
23 Apr 20249.139.249.139.249.24774
22 Apr 20249.179.319.169.189.1814,435
19 Apr 20249.609.719.579.699.693,228
18 Apr 20249.629.629.559.599.592,962
17 Apr 20249.689.699.489.569.5610,978
16 Apr 20249.579.579.439.489.4818,379
15 Apr 20249.599.669.419.659.6512,231
12 Apr 20249.829.949.419.479.4747,217
11 Apr 20249.419.439.299.439.4342,021
10 Apr 20249.299.559.239.389.3810,739
09 Apr 20249.519.549.359.379.3711,234
08 Apr 20249.359.379.189.329.3218,322
05 Apr 20248.749.268.749.249.2450,669
04 Apr 20249.029.169.029.169.165,997
03 Apr 20248.909.118.899.109.1014,745
02 Apr 20248.728.748.508.748.7426,608
28 Mar 20248.198.328.198.298.296,747
27 Mar 20248.238.238.168.188.1815,888
26 Mar 20248.238.248.148.148.145,945
25 Mar 20248.238.268.228.228.2211,869
22 Mar 20248.238.278.188.198.1943,421
21 Mar 20248.418.418.228.258.2519,878
20 Mar 20248.238.528.238.528.5217,678
19 Mar 20248.278.298.258.278.2725,464
18 Mar 20248.458.458.328.348.3410,563
15 Mar 20248.408.498.408.418.4118,147
14 Mar 20248.358.378.298.298.296,867
13 Mar 20248.178.398.158.388.386,840
12 Mar 20248.108.108.038.108.105,038
11 Mar 20248.158.208.158.198.197,508
08 Mar 20248.128.148.118.128.125,533
07 Mar 20248.108.198.088.148.146,653
06 Mar 20247.978.077.968.078.074,194
05 Mar 20248.018.017.927.927.925,383
04 Mar 20247.817.937.797.927.921,191
01 Mar 20247.577.747.527.747.7412,176
29 Feb 20247.567.577.537.567.5673
28 Feb 20247.477.497.467.477.4724,749
27 Feb 20247.567.577.507.517.517,600
26 Feb 20247.537.567.517.517.5115,889
23 Feb 20247.577.687.567.687.686,012
22 Feb 20247.627.627.597.607.604,700
21 Feb 20247.667.697.617.627.6215,978
20 Feb 20247.757.757.717.717.7115,614
19 Feb 2024------
16 Feb 20247.687.867.667.857.8525,000
15 Feb 20247.687.727.647.687.684,115
14 Feb 20247.457.527.427.517.5114,859
13 Feb 20247.497.517.417.437.4310,902
12 Feb 20247.617.647.597.637.638,470
09 Feb 20247.607.627.557.557.551,584
08 Feb 20247.547.597.547.597.593,064
07 Feb 20247.587.587.517.517.513,344
06 Feb 20247.537.597.537.587.585,080
05 Feb 20247.537.567.537.567.566,884
02 Feb 20247.607.657.597.657.6520,892
01 Feb 20247.717.817.707.817.817,990
31 Jan 20247.827.827.767.767.762,665
30 Jan 20247.817.817.747.747.743,125
29 Jan 20247.717.787.657.777.771,762
26 Jan 20247.657.687.647.647.642,387
25 Jan 20247.737.737.647.647.649,545
24 Jan 20247.737.747.647.647.641,445
23 Jan 20247.537.557.537.557.5510,441
22 Jan 20247.417.537.407.537.5311,671
19 Jan 20247.647.647.597.617.6123,678
18 Jan 20247.577.647.577.647.644,584
17 Jan 20247.647.647.597.617.6110,234
16 Jan 20247.797.797.727.727.722,014
15 Jan 2024------
12 Jan 20247.937.937.807.807.8014,995
11 Jan 20247.787.787.597.647.6424,077
10 Jan 20247.777.797.767.797.794,623
09 Jan 20247.857.907.787.797.7911,176
08 Jan 20247.847.897.847.897.895,439
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...