Shares Magazine
$110.16+0.97 (+0.89%)24 Jan 2025, 14:42
Amundi Physical Metals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jan 21, 2025 | $108.25 | $108.77 | $107.83 | $108.80 | 7,149 |
| Jan 20, 2025 | $107.45 | $107.65 | $107.19 | $107.70 | 3,511 |
| Jan 17, 2025 | $107.56 | $107.79 | $107.38 | $107.76 | 2,077 |
| Jan 16, 2025 | $107.08 | $107.91 | $107.08 | $107.91 | 15,534 |
| Jan 15, 2025 | $106.50 | $106.77 | $106.47 | $106.52 | 147 |
| Jan 14, 2025 | $105.91 | $105.95 | $105.38 | $106.05 | 104 |
| Jan 13, 2025 | $106.64 | $106.64 | $105.91 | $105.89 | 22 |
| Jan 10, 2025 | $106.29 | $106.83 | $106.29 | $106.71 | 538 |
| Jan 9, 2025 | $105.68 | $105.90 | $105.63 | $105.93 | 6,075 |
| Jan 8, 2025 | $105.16 | $105.55 | $105.13 | $105.84 | 2,004 |
| Jan 7, 2025 | $104.80 | $105.63 | $103.42 | $105.20 | 2,180 |
| Jan 6, 2025 | $104.66 | $105.00 | $104.19 | $104.69 | 17,151 |
| Jan 3, 2025 | $105.33 | $105.55 | $105.00 | $104.82 | 3,101 |
| Jan 2, 2025 | $101.21 | $105.15 | $101.21 | $105.46 | 1,254 |
| Dec 30, 2024 | $103.70 | $104.09 | $103.36 | $103.06 | 2,511 |
| Dec 27, 2024 | $104.40 | $104.41 | $103.67 | $103.99 | 1,067 |
| Dec 24, 2024 | $103.85 | $103.85 | $103.78 | $103.81 | 4,008 |
| Dec 23, 2024 | $104.22 | $104.31 | $103.87 | $103.73 | 6,116 |
| Dec 20, 2024 | $103.45 | $104.46 | $103.45 | $104.06 | 7,014 |
| Dec 19, 2024 | $103.86 | $103.86 | $103.35 | $102.91 | 109 |
| Dec 18, 2024 | $104.89 | $105.19 | $104.89 | $104.73 | 132 |
| Dec 17, 2024 | $105.17 | $105.17 | $104.69 | $104.75 | 8,578 |
| Dec 16, 2024 | $105.59 | $105.64 | $105.32 | $105.20 | 788 |
| Dec 13, 2024 | $106.42 | $106.42 | $105.43 | $105.60 | 4,396 |
| Dec 12, 2024 | $107.78 | $107.83 | $106.19 | $106.36 | 12,032 |
| Dec 11, 2024 | $106.61 | $107.75 | $106.61 | $107.79 | 4,061 |
| Dec 10, 2024 | $105.78 | $106.83 | $104.91 | $106.68 | 5,250 |
| Dec 9, 2024 | $105.14 | $105.44 | $105.14 | $105.94 | 3,334 |
| Dec 6, 2024 | $104.78 | $104.81 | $104.60 | $104.76 | 1,222 |
| Dec 5, 2024 | $105.19 | $105.19 | $104.54 | $104.71 | 18,797 |
| Dec 4, 2024 | $104.86 | $105.48 | $104.51 | $105.32 | 14,142 |
| Dec 3, 2024 | $104.97 | $105.36 | $104.77 | $104.97 | 3,317 |
| Dec 2, 2024 | $104.41 | $105.07 | $104.33 | $104.92 | 5,419 |
| Nov 29, 2024 | $105.70 | $105.70 | $105.37 | $105.64 | 557 |
| Nov 28, 2024 | $104.71 | $105.16 | $104.71 | $104.86 | 3,851 |
| Nov 27, 2024 | $105.28 | $105.51 | $104.77 | $104.98 | 13,972 |
| Nov 26, 2024 | $103.78 | $104.54 | $103.59 | $104.31 | 4,037 |
| Nov 25, 2024 | $106.27 | $106.49 | $104.50 | $104.49 | 7,778 |
| Nov 22, 2024 | $107.08 | $107.34 | $107.05 | $107.30 | 1,598 |
| Nov 21, 2024 | $105.69 | $105.97 | $105.69 | $105.94 | 19,676 |
| Nov 20, 2024 | $104.09 | $105.19 | $104.09 | $105.19 | 2,839 |
| Nov 19, 2024 | $104.32 | $104.53 | $102.00 | $104.19 | 2,373 |
| Nov 18, 2024 | $102.55 | $103.68 | $102.55 | $103.69 | 1,857 |
| Nov 15, 2024 | $101.85 | $102.20 | $101.80 | $101.89 | 22,319 |
| Nov 14, 2024 | $101.44 | $101.95 | $100.85 | $102.26 | 5,565 |
| Nov 13, 2024 | $103.36 | $103.84 | $103.36 | $103.05 | 157 |
| Nov 12, 2024 | $103.21 | $106.71 | $102.98 | $103.17 | 6,512 |
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 |
|---|---|---|
| Burberry Group PLC | 1,176.00 | 9.86 |
| Kainos Group PLC | 805.00 | 5.09 |
| Diageo PLC | 2,503.50 | 4.25 |
| Babcock International Group PLC | 519.50 | 3.69 |
| Pets AT Home Group PLC | 211.00 | 3.33 |
| Jd Sports Fashion PLC | 84.00 | 2.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Harbour Energy PLC | 254.10 | -7.73 |
| Energean PLC | 963.50 | -5.07 |
| Diversified Energy Company PLC | 1,273.00 | -3.41 |
| Marks And Spencer Group PLC | 321.50 | -3.40 |
| Ocado Group PLC | 303.10 | -3.19 |
| AJ Bell PLC | 458.50 | -3.17 |
Risers/fallers data from previous trading day.