Australia markets open in 2 hours 11 minutes

iShares Physical Silver ETC (ISLN.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
27.95+0.24 (+0.88%)
At close: 04:26PM BST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202427.9228.2927.8027.9527.9564,483
27 June 202427.4927.9027.4327.7127.7122,988
26 June 202427.6827.7627.3327.6227.6248,886
25 June 202428.2328.3027.6527.6527.6511,848
24 June 202428.2028.4128.1928.2328.2318,116
21 June 202429.0229.2128.2628.3628.3627,092
20 June 202428.9729.3828.7529.1529.15350,700
19 June 202428.1328.3328.0928.2928.2911,652
18 June 202428.0628.1527.6928.0028.0020,116
17 June 202427.8028.2227.7827.9827.9810,760
14 June 202427.7928.0927.6627.8127.8115,997
13 June 202428.0428.1727.6027.7027.7035,701
12 June 202428.0728.8828.0128.7528.75442,716
11 June 202427.8528.2127.6527.8227.8263,902
10 June 202428.2328.4728.1228.3028.30717,169
07 June 202429.8729.9328.0028.0528.0561,442
06 June 202429.0529.7528.7729.7429.7436,976
05 June 202428.2328.5328.1028.5028.50842,733
04 June 202429.3029.3028.0628.3128.31161,570
03 June 202428.8529.2228.7629.0929.0948,600
31 May 202429.8130.3228.9928.9928.9940,666
30 May 202430.0430.3629.8029.9829.98734,914
29 May 202430.8430.8930.2030.6130.61831,034
28 May 202430.0630.8030.0030.4730.4734,370
24 May 202429.0929.2528.9729.0529.0523,209
23 May 202429.0729.6228.8328.9628.9630,240
22 May 202430.4530.4829.7329.9629.9640,358
21 May 202430.0630.8327.5430.7030.7052,015
20 May 202430.3730.7029.6030.5530.55118,951
17 May 202428.3929.4428.3129.2629.2628,445
16 May 202428.1728.4228.0428.3228.3234,450
15 May 202427.3528.1027.3528.0928.091,568,537
14 May 202427.0427.4426.4027.2327.23134,008
13 May 202426.8427.1326.8226.8426.8418,528
10 May 202427.3527.5026.8226.9926.9942,765
09 May 202426.3926.9726.3526.8926.8929,725
08 May 202426.1326.2825.8426.2426.24216,707
07 May 202426.0726.3025.4526.1126.11109,632
03 May 202425.3625.6624.9825.1325.1373,115
02 May 202425.3825.5624.8825.4425.4479,371
01 May 202425.2825.4025.1925.3825.3819,813
30 Apr 202425.6426.5725.1225.2725.2772,950
29 Apr 202425.9826.2225.8826.0326.0336,468
26 Apr 202426.4626.5125.9225.9625.9620,459
25 Apr 202426.0926.3125.9426.1226.1219,486
24 Apr 202426.1626.1825.8426.1126.1126,710
23 Apr 202425.6527.1725.4926.0526.0526,260
22 Apr 202426.5426.6525.9426.1026.1047,146
19 Apr 202427.1927.3326.8927.2427.241,134,053
18 Apr 202427.2927.3126.9527.1727.1744,771
17 Apr 202427.1327.5127.0627.3227.3267,087
16 Apr 202427.1527.2226.6826.9326.9343,310
15 Apr 202427.2227.4726.8827.3527.35219,492
12 Apr 202427.7928.4627.6627.6727.671,594,305
11 Apr 202426.6626.9526.5826.6226.6234,233
10 Apr 202426.9327.2226.3526.8526.85458,004
09 Apr 202426.6227.0725.0326.5626.5687,136
08 Apr 202426.5526.6926.0626.5626.5685,034
05 Apr 202425.5626.2525.2226.0926.09190,180
04 Apr 202425.7825.9825.6125.9425.9498,881
03 Apr 202425.1725.6825.0325.5425.5464,491
02 Apr 202424.2824.7423.4924.6024.60104,098
28 Mar 202423.4223.8023.3223.7423.74118,633
27 Mar 202423.4223.5423.3523.4823.4818,608
26 Mar 202423.4724.0123.2923.3823.3815,274
25 Mar 202423.6023.7623.5723.6223.6252,064
22 Mar 202423.4723.8323.4423.6223.6227,944
21 Mar 202424.5024.5223.5523.6623.6699,576
20 Mar 202423.8023.9323.6823.8023.8027,984
19 Mar 202423.8623.9323.6023.8323.8318,130
18 Mar 202423.9824.2123.9123.9323.9321,496
15 Mar 202423.9424.3223.9124.2824.281,140,869
14 Mar 202423.8523.9623.6723.7323.73535,115
13 Mar 202423.1323.8723.1323.8423.845,457
12 Mar 202423.3523.5722.8323.1423.1429,732
11 Mar 202423.2923.4323.2323.4023.4035,306
08 Mar 202423.4123.5023.1523.2123.2135,058
07 Mar 202423.0823.4323.0523.3423.3474,902
06 Mar 202422.6623.1622.6323.1623.1623,318
05 Mar 202422.8323.1521.6422.7422.7452,109
04 Mar 202422.1122.7222.0822.7022.7032,973
01 Mar 202421.6122.1221.5122.0622.0617,147
29 Feb 202421.5321.7621.3321.5821.5819,137
28 Feb 202421.3521.5021.3021.4121.4119,568
27 Feb 202421.6822.0021.4521.5121.519,338
26 Feb 202421.8121.8521.4921.5121.5115,868
23 Feb 202421.6521.8421.5821.8321.835,527
22 Feb 202422.0722.1421.7521.7621.7616,272
21 Feb 202422.1322.1421.8421.8621.8626,710
20 Feb 202421.9822.1421.5522.0222.024,399
19 Feb 202422.1722.1721.9321.9821.9820,224
16 Feb 202421.9822.2721.8022.2322.2374,302
15 Feb 202421.5222.0121.5021.8021.8025,587
14 Feb 202421.0321.4220.9921.4121.4120,286
13 Feb 202421.8321.9221.0521.1121.1120,597
12 Feb 202421.9022.0021.5821.6621.6617,690
09 Feb 202421.6821.7021.3821.4421.4411,284
08 Feb 202421.3721.5921.1821.4921.4927,790
07 Feb 202421.3421.4721.2521.4221.4223,514
06 Feb 202421.3922.0321.3021.4621.4611,024
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...