Shares Magazine
$124.07+0.22 (+0.18%)01 Apr 2025, 19:00
Amundi Physical Metals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 1, 2025 | $124.06 | $124.56 | $120.44 | $124.07 | 1,760 |
| Mar 31, 2025 | $123.75 | $124.06 | $123.16 | $123.84 | 3,034 |
| Mar 28, 2025 | $121.92 | $122.31 | $121.71 | $122.27 | 1,947 |
| Mar 27, 2025 | $120.46 | $121.41 | $120.36 | $121.16 | 2,097 |
| Mar 26, 2025 | $120.28 | $120.28 | $119.63 | $119.81 | 525 |
| Mar 25, 2025 | $119.54 | $120.41 | $119.54 | $120.02 | 3,343 |
| Mar 24, 2025 | $120.12 | $120.22 | $119.33 | $119.51 | 994 |
| Mar 21, 2025 | $120.17 | $120.52 | $119.07 | $119.63 | 1,380 |
| Mar 20, 2025 | $120.65 | $120.86 | $120.13 | $120.59 | 1,820 |
| Mar 19, 2025 | $120.53 | $120.64 | $120.09 | $120.50 | 569 |
| Mar 18, 2025 | $119.81 | $120.52 | $117.50 | $120.47 | 2,798 |
| Mar 17, 2025 | $118.44 | $119.02 | $118.44 | $118.91 | 1,729 |
| Mar 14, 2025 | $118.54 | $119.20 | $118.25 | $118.53 | 2,976 |
| Mar 13, 2025 | $116.69 | $118.08 | $116.64 | $118.22 | 3,736 |
| Mar 12, 2025 | $116.00 | $116.47 | $115.36 | $116.59 | 2,256 |
| Mar 11, 2025 | $115.36 | $115.93 | $115.31 | $115.75 | 3,141 |
| Mar 10, 2025 | $115.06 | $115.64 | $114.94 | $115.21 | 1,498 |
| Mar 7, 2025 | $115.80 | $116.21 | $115.36 | $115.76 | 1,008 |
| Mar 6, 2025 | $115.45 | $115.67 | $114.79 | $115.76 | 5,984 |
| Mar 5, 2025 | $115.78 | $116.11 | $115.01 | $116.11 | 4,067 |
| Mar 4, 2025 | $114.98 | $116.14 | $114.37 | $115.41 | 3,364 |
| Mar 3, 2025 | $113.59 | $114.57 | $113.50 | $114.64 | 569 |
| Feb 28, 2025 | $113.34 | $113.63 | $112.46 | $113.03 | 936 |
| Feb 27, 2025 | $114.78 | $114.80 | $113.87 | $114.04 | 2,253 |
| Feb 26, 2025 | $115.50 | $115.78 | $114.85 | $115.53 | 1,985 |
| Feb 25, 2025 | $116.35 | $116.82 | $114.62 | $114.89 | 4,109 |
| Feb 24, 2025 | $116.86 | $117.31 | $116.34 | $116.71 | 1,415 |
| Feb 21, 2025 | $116.34 | $116.62 | $115.82 | $116.44 | 4,598 |
| Feb 20, 2025 | $117.09 | $117.27 | $116.08 | $116.79 | 6,350 |
| Feb 19, 2025 | $116.58 | $116.90 | $116.06 | $116.17 | 1,359 |
| Feb 18, 2025 | $115.53 | $116.25 | $115.20 | $116.21 | 2,847 |
| Feb 17, 2025 | $115.17 | $115.36 | $114.94 | $115.03 | 1,105 |
| Feb 14, 2025 | $116.30 | $116.64 | $114.85 | $114.86 | 17,664 |
| Feb 13, 2025 | $115.67 | $115.89 | $115.37 | $115.80 | 9,629 |
| Feb 12, 2025 | $114.82 | $114.91 | $113.71 | $114.85 | 6,386 |
| Feb 11, 2025 | $115.64 | $115.67 | $114.45 | $115.36 | 2,507 |
| Feb 10, 2025 | $114.84 | $115.52 | $114.84 | $115.34 | 2,402 |
| Feb 7, 2025 | $113.72 | $114.47 | $113.27 | $113.89 | 8,553 |
| Feb 6, 2025 | $113.40 | $113.93 | $112.69 | $113.16 | 6,128 |
| Feb 5, 2025 | $113.66 | $114.29 | $113.50 | $113.89 | 5,760 |
| Feb 4, 2025 | $111.62 | $112.86 | $109.30 | $112.80 | 14,524 |
| Feb 3, 2025 | $110.77 | $112.38 | $110.61 | $112.09 | 27,662 |
| Jan 31, 2025 | $111.05 | $111.74 | $110.78 | $111.40 | 17,395 |
| Jan 30, 2025 | $109.89 | $111.02 | $109.89 | $110.83 | 18,458 |
| Jan 29, 2025 | $109.67 | $109.67 | $109.21 | $109.24 | 7,494 |
| Jan 28, 2025 | $108.91 | $109.30 | $108.83 | $109.45 | 344 |
| Jan 27, 2025 | $109.19 | $109.69 | $109.00 | $108.80 | 653 |
| Jan 24, 2025 | $110.03 | $110.45 | $110.02 | $110.16 | 3,854 |
| Jan 23, 2025 | $109.29 | $109.29 | $108.78 | $109.19 | 1,625 |
| Jan 22, 2025 | $109.30 | $109.66 | $109.30 | $109.46 | 6,377 |
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 |
|---|---|---|
| Pphe Hotel Group Limited | 1,302.00 | 8.95 |
| Greencore Group PLC | 178.60 | 5.56 |
| Auction Technology Group PLC | 611.00 | 5.16 |
| B&M European Value Retail S.A. | 273.70 | 5.11 |
| Elementis PLC | 134.80 | 4.17 |
| Rolls-Royce Holdings PLC | 779.40 | 4.06 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Travis Perkins PLC | 494.00 | -10.18 |
| Crest Nicholson Holdings PLC | 163.50 | -3.65 |
| Wpp PLC | 560.20 | -3.61 |
| Petershill Partners PLC | 229.50 | -3.37 |
| Wizz Air Holdings PLC | 1,437.00 | -3.04 |
| Asos PLC | 283.00 | -2.95 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.