Shares Magazine
$128.98+1.42 (+1.12%)02 May 2025, 19:00
Amundi Physical Metals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | $131.06 | $131.41 | $129.75 | $131.17 | 7,918 |
| Apr 29, 2025 | $131.43 | $131.44 | $129.82 | $131.42 | 2,933 |
| Apr 28, 2025 | $130.31 | $132.06 | $130.00 | $132.06 | 1,248 |
| Apr 25, 2025 | $131.18 | $131.43 | $129.62 | $129.82 | 9,299 |
| Apr 24, 2025 | $132.24 | $132.61 | $131.18 | $131.87 | 81,343 |
| Apr 23, 2025 | $131.44 | $132.49 | $129.35 | $130.04 | 38,032 |
| Apr 22, 2025 | $137.52 | $137.73 | $130.90 | $135.39 | 10,297 |
| Apr 17, 2025 | $132.13 | $132.47 | $130.34 | $130.86 | 13,927 |
| Apr 16, 2025 | $130.68 | $131.62 | $130.53 | $131.50 | 9,299 |
| Apr 15, 2025 | $128.03 | $128.12 | $122.36 | $127.84 | 6,374 |
| Apr 14, 2025 | $128.20 | $128.21 | $126.89 | $127.22 | 7,296 |
| Apr 11, 2025 | $126.86 | $128.57 | $126.77 | $128.57 | 15,011 |
| Apr 10, 2025 | $123.80 | $125.70 | $123.45 | $125.81 | 2,317 |
| Apr 9, 2025 | $120.60 | $122.52 | $120.48 | $122.39 | 5,198 |
| Apr 8, 2025 | $119.29 | $124.13 | $118.95 | $119.36 | 24,137 |
| Apr 7, 2025 | $120.00 | $120.83 | $118.81 | $118.52 | 4,385 |
| Apr 4, 2025 | $123.10 | $124.31 | $120.10 | $120.09 | 9,014 |
| Apr 3, 2025 | $123.92 | $124.45 | $121.24 | $123.23 | 23,649 |
| Apr 2, 2025 | $123.74 | $124.34 | $123.52 | $123.99 | 6,721 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.