Shares Magazine
9,261.25p+4.25 (+0.05%)25 Mar 2025, 19:00
Amundi Physical Metals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 25, 2025 | 9268.25p | 9296.50p | 9250.50p | 9261.25p | 2,189 |
| Mar 24, 2025 | 9265.25p | 9273.00p | 9234.25p | 9257.00p | 696 |
| Mar 21, 2025 | 9286.25p | 9317.25p | 9208.25p | 9267.63p | 1,536 |
| Mar 20, 2025 | 9305.25p | 9317.50p | 9281.50p | 9300.50p | 657 |
| Mar 19, 2025 | 9290.00p | 9300.75p | 9255.25p | 9289.25p | 632 |
| Mar 18, 2025 | 9222.50p | 9296.00p | 9222.50p | 9264.75p | 1,534 |
| Mar 17, 2025 | 9174.75p | 9180.00p | 9141.00p | 9157.25p | 470 |
| Mar 14, 2025 | 9161.50p | 9220.00p | 9149.25p | 9176.63p | 1,309 |
| Mar 13, 2025 | 8992.50p | 9131.00p | 8992.50p | 9131.75p | 3,057 |
| Mar 12, 2025 | 8956.25p | 8978.75p | 8905.50p | 8984.63p | 1,227 |
| Mar 11, 2025 | 8926.00p | 9035.10p | 8925.25p | 8943.25p | 9,135 |
| Mar 10, 2025 | 8928.25p | 8960.75p | 8899.50p | 8934.88p | 454 |
| Mar 7, 2025 | 8974.00p | 8991.50p | 8937.50p | 8962.50p | 756 |
| Mar 6, 2025 | 8942.75p | 8957.25p | 8916.50p | 8969.38p | 248 |
| Mar 5, 2025 | 9031.50p | 9041.00p | 8974.75p | 9028.75p | 5,072 |
| Mar 4, 2025 | 9083.50p | 9114.50p | 9064.50p | 9079.50p | 1,830 |
| Mar 3, 2025 | 9013.75p | 9033.00p | 8982.00p | 9020.00p | 2,359 |
| Feb 28, 2025 | 9008.00p | 9024.75p | 8921.75p | 8982.00p | 925 |
| Feb 27, 2025 | 9054.75p | 9080.00p | 9011.25p | 9034.00p | 1,730 |
| Feb 26, 2025 | 9155.25p | 9155.25p | 9075.25p | 9100.75p | 1,402 |
| Feb 25, 2025 | 9194.25p | 9217.00p | 9065.75p | 9078.50p | 4,733 |
| Feb 24, 2025 | 9241.75p | 9274.50p | 9212.75p | 9235.00p | 1,092 |
| Feb 21, 2025 | 9178.50p | 9210.75p | 9161.00p | 9211.25p | 4,875 |
| Feb 20, 2025 | 9293.25p | 9299.75p | 9226.50p | 9242.50p | 2,980 |
| Feb 19, 2025 | 9238.50p | 9272.50p | 9233.25p | 9240.50p | 2,989 |
| Feb 18, 2025 | 9160.25p | 9265.60p | 9154.00p | 9210.88p | 2,185 |
| Feb 17, 2025 | 9142.75p | 9149.75p | 9122.75p | 9119.00p | 2,154 |
| Feb 14, 2025 | 9265.50p | 9266.50p | 9107.00p | 9107.13p | 11,088 |
| Feb 13, 2025 | 9254.25p | 9294.00p | 9247.50p | 9235.75p | 1,103 |
| Feb 12, 2025 | 9204.75p | 9270.75p | 9166.00p | 9253.25p | 5,670 |
| Feb 11, 2025 | 9370.75p | 9375.00p | 8957.35p | 9288.75p | 2,635 |
| Feb 10, 2025 | 9274.75p | 9317.75p | 9272.25p | 9311.00p | 4,964 |
| Feb 7, 2025 | 9138.00p | 9218.50p | 9115.00p | 9173.50p | 10,973 |
| Feb 6, 2025 | 9085.25p | 9203.00p | 9066.25p | 9094.25p | 5,890 |
| Feb 5, 2025 | 9093.00p | 9133.75p | 9066.75p | 9100.50p | 6,018 |
| Feb 4, 2025 | 8990.25p | 9162.50p | 8988.50p | 9035.75p | 16,152 |
| Feb 3, 2025 | 9008.75p | 9096.00p | 8998.75p | 9026.50p | 29,678 |
| Jan 31, 2025 | 8931.50p | 9015.75p | 8922.25p | 8956.25p | 12,128 |
| Jan 30, 2025 | 8825.50p | 8905.00p | 8823.50p | 8900.75p | 20,195 |
| Jan 29, 2025 | 8807.50p | 8835.50p | 8786.75p | 8787.75p | 7,660 |
| Jan 28, 2025 | 8755.25p | 9065.58p | 8630.14p | 8801.50p | 345 |
| Jan 27, 2025 | 8788.00p | 8805.00p | 8710.75p | 8710.75p | 6,542 |
| Jan 24, 2025 | 8882.50p | 8892.50p | 8859.25p | 8820.13p | 2,951 |
| Jan 23, 2025 | 8882.25p | 8882.25p | 8826.50p | 8849.63p | 2,897 |
| Jan 22, 2025 | 8858.50p | 8889.50p | 8850.75p | 8887.88p | 5,177 |
| Jan 21, 2025 | 8844.50p | 8850.00p | 8820.25p | 8834.25p | 4,510 |
| Jan 20, 2025 | 8797.00p | 8823.00p | 8719.00p | 8745.25p | 16,497 |
| Jan 17, 2025 | 8816.50p | 8826.00p | 8805.25p | 8839.00p | 205 |
| Jan 16, 2025 | 8764.25p | 8805.25p | 8764.25p | 8820.38p | 4,984 |
| Jan 15, 2025 | 8730.00p | 8730.00p | 8730.00p | 8703.25p | 575 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Morgan Sindall Group PLC | 3,300.00 | 8.55 |
| Energean PLC | 868.50 | 6.50 |
| Pollen Street Group Limited | 762.00 | 6.42 |
| Crest Nicholson Holdings PLC | 175.70 | 6.04 |
| Metro Bank Holdings PLC | 93.80 | 4.80 |
| Anglo American PLC | 2,393.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kingfisher PLC | 240.30 | -14.09 |
| Ip Group PLC | 41.75 | -5.65 |
| Raspberry Pi Holdings PLC | 483.60 | -5.64 |
| Ferrexpo PLC | 61.80 | -4.04 |
| Ocado Group PLC | 249.80 | -3.92 |
| Firstgroup PLC | 163.80 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.