Shares Magazine
$132.76-0.76 (-0.57%)14 Jul 2025, 15:41
Amundi Physical Metals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | $133.56 | $133.75 | $132.59 | $132.76 | 1,661 |
| Jul 11, 2025 | $132.24 | $133.53 | $132.24 | $133.53 | 8,565 |
| Jul 10, 2025 | $132.05 | $132.08 | $131.91 | $131.72 | 3,936 |
| Jul 9, 2025 | $130.59 | $131.21 | $130.43 | $131.25 | 16,821 |
| Jul 8, 2025 | $132.35 | $132.35 | $130.68 | $130.77 | 1,350 |
| Jul 7, 2025 | $131.34 | $131.56 | $130.91 | $131.65 | 2,635 |
| Jul 4, 2025 | $132.56 | $132.56 | $132.37 | $132.19 | 277 |
| Jul 3, 2025 | $133.23 | $133.23 | $131.60 | $132.07 | 3,141 |
| Jul 2, 2025 | $132.18 | $132.65 | $132.00 | $132.55 | 5,917 |
| Jul 1, 2025 | $132.16 | $133.13 | $132.16 | $132.51 | 199 |
| Jun 30, 2025 | $130.61 | $130.78 | $130.07 | $130.40 | 3,597 |
| Jun 27, 2025 | $130.39 | $130.39 | $129.44 | $129.80 | 4,999 |
| Jun 26, 2025 | $132.54 | $132.75 | $131.42 | $131.79 | 5,834 |
| Jun 25, 2025 | $131.63 | $131.63 | $131.63 | $131.63 | 2,890 |
| Jun 24, 2025 | $131.00 | $131.00 | $131.00 | $131.00 | 1,944 |
| Jun 23, 2025 | $133.32 | $134.18 | $133.32 | $134.41 | 3,864 |
| Jun 20, 2025 | $132.77 | $133.70 | $132.63 | $133.64 | 1,234 |
| Jun 19, 2025 | $133.22 | $134.01 | $132.98 | $133.58 | 1,613 |
| Jun 18, 2025 | $134.19 | $134.74 | $133.91 | $134.40 | 35,971 |
| Jun 17, 2025 | $134.38 | $134.84 | $132.44 | $134.13 | 6,100 |
| Jun 16, 2025 | $135.61 | $135.61 | $134.26 | $135.06 | 3,251 |
| Jun 13, 2025 | $135.54 | $136.36 | $135.54 | $135.91 | 2,040 |
| Jun 12, 2025 | $133.85 | $134.85 | $132.60 | $134.42 | 17,206 |
| Jun 11, 2025 | $132.71 | $133.25 | $131.93 | $132.49 | 4,352 |
| Jun 10, 2025 | $132.00 | $133.62 | $131.97 | $131.98 | 1,922 |
| Jun 6, 2025 | $133.33 | $133.51 | $131.69 | $132.13 | 2,672 |
| Jun 5, 2025 | $133.56 | $134.83 | $133.53 | $133.38 | 5,549 |
| Jun 4, 2025 | $133.15 | $134.10 | $132.86 | $133.87 | 1,527 |
| Jun 3, 2025 | $133.29 | $133.43 | $131.24 | $132.88 | 17,915 |
| Jun 2, 2025 | $132.74 | $133.79 | $132.66 | $133.84 | 4,910 |
| May 30, 2025 | $130.82 | $131.14 | $130.15 | $130.40 | 4,874 |
| May 29, 2025 | $129.97 | $131.31 | $129.97 | $131.56 | 2,921 |
| May 28, 2025 | $131.88 | $131.88 | $130.83 | $130.73 | 3,062 |
| May 27, 2025 | $131.25 | $131.27 | $129.02 | $130.77 | 10,489 |
| May 23, 2025 | $132.23 | $133.45 | $131.96 | $133.23 | 7,507 |
| May 22, 2025 | $132.06 | $132.10 | $130.18 | $130.71 | 6,904 |
| May 21, 2025 | $131.56 | $131.56 | $130.56 | $131.38 | 1,506 |
| May 20, 2025 | $127.43 | $130.21 | $127.41 | $130.05 | 2,939 |
| May 19, 2025 | $127.98 | $128.70 | $127.67 | $128.32 | 5,546 |
| May 16, 2025 | $127.61 | $127.61 | $125.22 | $126.10 | 4,003 |
| May 15, 2025 | $124.96 | $127.19 | $124.33 | $127.60 | 6,779 |
| May 14, 2025 | $128.05 | $128.69 | $126.14 | $126.38 | 3,441 |
| May 13, 2025 | $129.49 | $131.57 | $128.30 | $128.85 | 347 |
| May 12, 2025 | $129.76 | $129.76 | $127.33 | $128.51 | 781 |
| May 9, 2025 | $131.94 | $132.43 | $131.85 | $132.50 | 2,965 |
| May 8, 2025 | $132.15 | $133.57 | $132.06 | $132.79 | 1,986 |
| May 7, 2025 | $134.28 | $134.48 | $133.70 | $134.26 | 7,603 |
| May 6, 2025 | $133.59 | $134.80 | $131.21 | $134.75 | 13,436 |
| May 2, 2025 | $129.37 | $129.62 | $128.62 | $128.98 | 2,326 |
| May 1, 2025 | $128.34 | $128.34 | $126.69 | $127.56 | 1,790 |
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 |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.