Shares Magazine
6,020.00p+30.00 (+0.50%)02 Apr 2025, 19:13
Wheaton Precious Metals Corp. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 2, 2025 | 6040.00p | 6281.00p | 5899.92p | 6020.00p | 4,612 |
| Apr 1, 2025 | 5960.00p | 6060.00p | 5940.00p | 5990.00p | 8,211 |
| Mar 31, 2025 | 5920.00p | 6148.89p | 5880.00p | 5950.00p | 12,837 |
| Mar 28, 2025 | 5940.00p | 5989.14p | 5888.00p | 5960.00p | 10,889 |
| Mar 27, 2025 | 5860.00p | 5944.60p | 5860.00p | 5890.00p | 6,447 |
| Mar 26, 2025 | 5937.00p | 5937.00p | 5860.00p | 5880.00p | 13,955 |
| Mar 25, 2025 | 5860.00p | 5899.00p | 5780.00p | 5870.00p | 4,262 |
| Mar 24, 2025 | 5880.00p | 5880.00p | 5803.81p | 5840.00p | 4,898 |
| Mar 21, 2025 | 5820.00p | 5840.00p | 5700.00p | 5770.00p | 35,171 |
| Mar 20, 2025 | 5840.00p | 5899.98p | 5780.08p | 5830.00p | 5,862 |
| Mar 19, 2025 | 5820.00p | 5860.00p | 5760.51p | 5780.00p | 6,123 |
| Mar 18, 2025 | 5900.00p | 6011.84p | 5760.00p | 5790.00p | 8,550 |
| Mar 17, 2025 | 5740.00p | 5880.00p | 5680.10p | 5880.00p | 9,580 |
| Mar 14, 2025 | 5780.00p | 5907.00p | 5600.00p | 5720.00p | 13,117 |
| Mar 13, 2025 | 5620.00p | 5698.00p | 5587.25p | 5650.00p | 11,237 |
| Mar 12, 2025 | 5240.00p | 5520.00p | 5240.00p | 5240.00p | 2,535 |
| Mar 11, 2025 | 5420.00p | 5520.00p | 5420.00p | 5450.00p | 5,580 |
| Mar 10, 2025 | 5450.00p | 5479.64p | 5450.00p | 5480.00p | 3,478 |
| Mar 7, 2025 | 5340.00p | 5533.80p | 5340.00p | 5450.00p | 40,261 |
| Mar 6, 2025 | 5280.00p | 5543.12p | 5280.00p | 5280.00p | 6,181 |
| Mar 5, 2025 | 5440.00p | 5479.00p | 5380.00p | 5410.00p | 3,144 |
| Mar 4, 2025 | 5380.00p | 5513.80p | 5340.00p | 5380.00p | 2,440 |
| Mar 3, 2025 | 5460.00p | 5580.00p | 5400.00p | 5500.00p | 9,838 |
| Feb 28, 2025 | 5140.00p | 5421.48p | 5140.00p | 5140.00p | 3,811 |
| Feb 27, 2025 | 5520.00p | 5574.80p | 5447.49p | 5480.00p | 7,215 |
| Feb 26, 2025 | 5420.00p | 5483.20p | 5340.00p | 5500.00p | 42,718 |
| Feb 25, 2025 | 5400.00p | 5408.78p | 5331.35p | 5280.00p | 6,998 |
| Feb 24, 2025 | 5420.00p | 5478.00p | 5340.00p | 5410.00p | 3,300 |
| Feb 21, 2025 | 5450.00p | 5640.00p | 5402.58p | 5440.00p | 5,691 |
| Feb 20, 2025 | 5500.00p | 5660.00p | 5449.60p | 5510.00p | 12,757 |
| Feb 19, 2025 | 5420.00p | 5580.00p | 5370.20p | 5400.00p | 3,847 |
| Feb 18, 2025 | 5400.00p | 5520.00p | 5380.00p | 5420.00p | 7,114 |
| Feb 17, 2025 | 5460.00p | 5535.80p | 5382.00p | 5410.00p | 499 |
| Feb 14, 2025 | 5613.40p | 5613.40p | 5418.92p | 5420.00p | 5,330 |
| Feb 13, 2025 | 5500.00p | 5555.80p | 5371.22p | 5440.00p | 5,956 |
| Feb 12, 2025 | 5500.00p | 5500.00p | 5342.00p | 5440.00p | 4,709 |
| Feb 11, 2025 | 5480.00p | 5496.00p | 5379.46p | 5390.00p | 9,741 |
| Feb 10, 2025 | 5509.60p | 5560.00p | 5328.08p | 5460.00p | 6,864 |
| Feb 7, 2025 | 5520.00p | 5520.00p | 5287.20p | 5400.00p | 9,708 |
| Feb 6, 2025 | 5340.00p | 5346.70p | 5244.20p | 5330.00p | 8,972 |
| Feb 5, 2025 | 5140.00p | 5397.80p | 5088.40p | 5300.00p | 3,353 |
| Feb 4, 2025 | 5100.00p | 5222.11p | 5007.00p | 5150.00p | 14,550 |
| Feb 3, 2025 | 4990.00p | 5140.00p | 4897.35p | 5105.00p | 31,064 |
| Jan 31, 2025 | 5060.00p | 5240.00p | 5006.30p | 5120.00p | 10,678 |
| Jan 30, 2025 | 4880.00p | 5060.00p | 4880.00p | 5035.00p | 6,901 |
| Jan 29, 2025 | 4820.00p | 4980.00p | 4753.85p | 4875.00p | 17,653 |
| Jan 28, 2025 | 4900.00p | 4900.00p | 4658.05p | 4765.00p | 4,271 |
| Jan 27, 2025 | 4770.00p | 4800.00p | 4610.00p | 4710.00p | 6,549 |
| Jan 24, 2025 | 4790.00p | 4940.00p | 4780.00p | 4760.00p | 6,656 |
| Jan 23, 2025 | 4760.00p | 4870.00p | 4707.68p | 4730.00p | 12,649 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 68.20 | 12.91 |
| Bakkavor Group PLC | 191.80 | 7.87 |
| Ocado Group PLC | 295.10 | 5.54 |
| Molten Ventures PLC | 268.20 | 4.85 |
| Deliveroo PLC | 129.30 | 4.78 |
| Dr. Martens PLC | 53.00 | 3.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 216.00 | -3.49 |
| Victrex PLC | 852.00 | -3.29 |
| Vesuvius PLC | 384.80 | -3.07 |
| Rolls-Royce Holdings PLC | 755.80 | -3.03 |
| Alpha Group International PLC | 2,500.00 | -2.91 |
| Ninety One PLC | 143.20 | -2.85 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.