21,747.00p+98.50 (+0.46%)19 Feb 2025, 15:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Wisdomtree Metal Securities Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 30, 202520763.00p20919.00p20744.00p20894.50p7,846
Jan 29, 202520687.00p20768.00p20646.00p20658.00p2,208
Jan 28, 202520561.00p20683.00p20516.00p20685.00p1,037
Jan 27, 202520650.00p20689.00p20473.00p20516.00p1,379
Jan 24, 202520889.00p20923.00p20728.00p20736.50p951
Jan 23, 202520879.00p20894.00p20748.00p20801.50p2,167
Jan 22, 202520841.00p20915.00p20797.00p20894.00p2,048
Jan 21, 202520778.00p20814.00p20717.00p20760.50p3,612
Jan 20, 202520666.00p20751.00p20533.00p20533.00p736
Jan 17, 202520750.00p20788.00p20681.00p20776.50p308
Jan 16, 202520596.00p20799.00p20593.00p20734.00p373
Jan 15, 202520461.00p20524.00p20338.00p20457.50p680
Jan 14, 202520413.00p20504.00p20380.00p20442.50p4,278
Jan 13, 202520642.00p20672.00p20465.00p20470.00p471
Jan 10, 202520330.00p20588.00p20303.00p20581.00p1,102
Jan 9, 202520274.00p20328.00p20208.00p20255.50p1,211
Jan 8, 202519850.00p20178.00p19842.00p20149.50p1,845
Jan 7, 202519636.00p19826.00p19607.00p19815.00p643
Jan 6, 202519688.00p19725.00p19534.00p19662.50p2,292
Jan 3, 202519979.00p19982.00p19852.00p19858.00p769
Jan 2, 202519628.00p20045.00p19628.00p20037.50p1,735
Dec 31, 202419419.00p19452.00p19418.00p19429.00p603
Dec 30, 202419395.00p19442.00p19347.00p19364.50p1,082
Dec 27, 202419686.00p19686.00p19417.00p19413.00p758
Dec 24, 202419491.00p19500.00p19469.00p19444.00p2
Dec 23, 202419519.00p19551.00p19448.00p19479.50p517
Dec 20, 202419461.00p19571.00p19397.00p19470.00p2,834
Dec 19, 202419353.00p19358.00p19230.00p19265.00p426
Dec 18, 202419435.00p19480.00p19376.00p19394.50p1,381
Dec 17, 202419494.00p19553.00p19365.00p19365.00p4,687
Dec 16, 202419614.00p19648.00p19462.00p19494.00p1,314
Dec 13, 202419835.00p19848.00p19635.00p19729.00p403
Dec 12, 202419865.00p19888.00p19710.00p19686.50p1,008
Dec 11, 202419701.00p19875.00p19559.00p19884.00p1,452
Dec 10, 202419520.00p19727.00p19464.00p19680.00p884
Dec 9, 202419381.00p19543.00p19367.00p19464.00p2,087
Dec 6, 202419306.00p19357.00p19209.00p19326.50p351
Dec 5, 202419434.00p19458.00p19289.00p19303.00p1,496
Dec 4, 202419444.00p19540.00p19432.00p19491.00p677
Dec 3, 202419483.00p19552.00p19431.00p19497.50p130
Dec 2, 202419357.00p19546.00p19340.00p19511.00p253
Nov 29, 202419531.00p19604.00p19515.00p19555.00p120
Nov 28, 202419456.00p19533.00p19421.00p19453.00p1,137
Nov 27, 202419617.00p19955.00p19322.00p19510.50p1,308
Nov 26, 202419443.00p19556.00p19442.00p19554.00p6,572
Nov 25, 202419820.00p19957.00p19533.00p19591.00p1,532
Nov 22, 202420004.00p20226.00p19728.00p20156.00p2,465
Nov 21, 202419670.00p19749.00p19660.00p19749.00p1,643
Nov 20, 202419281.00p19566.00p19274.00p19576.50p367
Nov 19, 202419300.00p19484.00p19290.00p19333.50p533
Showing 1 to 50 of 255
January
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
January
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00