Wheaton Precious Metals Corp.NPV (CDI) (WPM) Share Price

Basic Resources Sector


Date Open High Low Close* Volume
25/01/2021 2,938.00p 3,018.50p 2,934.29p 2,985.00p 1824
22/01/2021 2,938.00p 3,041.50p 2,899.00p 2,982.50p 1494
21/01/2021 3,109.50p 3,109.50p 2,947.87p 2,959.00p 4038
20/01/2021 3,131.00p 3,055.04p 2,977.41p 3,020.00p 1008
19/01/2021 3,131.00p 3,131.00p 2,913.93p 2,962.50p 6918
18/01/2021 3,122.00p 3,122.00p 2,953.14p 3,122.00p 1659
15/01/2021 3,006.50p 3,144.65p 2,964.76p 3,053.00p 2529
14/01/2021 3,234.00p 3,145.15p 3,007.97p 3,085.75p 3072
13/01/2021 3,234.00p 3,208.83p 3,063.80p 3,139.75p 3807
12/01/2021 3,234.00p 3,208.83p 3,065.00p 3,139.75p 3522
11/01/2021 3,234.00p 3,232.50p 3,072.50p 3,140.00p 2211
08/01/2021 3,234.00p 3,436.75p 3,150.00p 3,155.00p 10357
07/01/2021 3,403.50p 3,428.77p 3,281.62p 3,354.50p 10749
06/01/2021 3,405.00p 3,405.00p 3,270.55p 3,297.50p 4359
05/01/2021 3,363.50p 3,393.00p 3,286.85p 3,308.00p 2675
04/01/2021 3,211.50p 3,320.05p 3,194.59p 3,279.00p 6865
31/12/2020 3,144.50p 3,175.87p 3,131.50p 3,131.50p 810
30/12/2020 3,144.50p 3,174.37p 3,061.15p 3,130.00p 2497
29/12/2020 3,144.50p 3,183.55p 3,104.06p 3,130.00p 5410
28/12/2020 3,144.50p 3,200.00p 3,135.00p 3,135.00p 615
24/12/2020 3,144.50p 3,200.00p 3,135.00p 3,135.00p 615
23/12/2020 3,144.50p 3,209.34p 3,098.00p 3,098.00p 5158
22/12/2020 3,295.00p 3,295.00p 3,055.00p 3,130.00p 8357
21/12/2020 3,330.00p 3,330.00p 3,145.04p 3,245.75p 4055
18/12/2020 3,200.00p 3,332.00p 3,151.36p 3,232.50p 2342
17/12/2020 3,180.00p 3,232.50p 3,145.41p 3,232.50p 2098
16/12/2020 3,335.00p 3,234.20p 3,060.63p 3,207.50p 4533
15/12/2020 3,335.00p 3,234.20p 3,054.65p 3,177.50p 782
14/12/2020 3,335.00p 3,335.00p 3,058.66p 3,177.50p 213
11/12/2020 3,335.00p 3,335.00p 3,054.65p 3,335.00p 1454
10/12/2020 3,020.00p 3,272.00p 3,052.20p 3,177.50p 1143
09/12/2020 3,020.00p 3,089.58p 3,020.00p 3,020.00p 1525
08/12/2020 3,205.00p 3,324.43p 3,053.83p 3,173.75p 788
07/12/2020 3,205.00p 3,156.10p 3,057.50p 3,057.50p 1807
04/12/2020 3,205.00p 3,151.90p 2,942.45p 3,057.50p 1719
03/12/2020 3,205.00p 3,205.00p 2,993.06p 3,205.00p 5067
02/12/2020 3,115.00p 3,175.00p 3,058.27p 3,175.00p 2155
01/12/2020 3,115.00p 3,116.00p 2,910.00p 3,027.50p 2323
30/11/2020 3,115.00p 3,115.00p 2,851.80p 2,955.00p 2784
27/11/2020 3,066.50p 3,096.00p 2,841.03p 2,962.25p 5099
26/11/2020 3,066.50p 3,054.35p 2,857.80p 2,942.50p 2316
25/11/2020 3,066.50p 3,066.50p 2,847.00p 2,970.00p 2464
24/11/2020 3,080.00p 3,075.00p 2,857.50p 2,957.50p 5415
23/11/2020 3,080.00p 3,307.15p 2,974.74p 2,993.00p 6511
20/11/2020 3,327.50p 3,629.25p 3,091.81p 3,227.50p 4040
19/11/2020 3,340.00p 3,626.00p 3,117.19p 3,340.00p 4468
18/11/2020 3,615.00p 3,626.00p 3,226.39p 3,502.50p 2009
17/11/2020 3,615.00p 3,626.00p 3,335.61p 3,502.50p 2015
16/11/2020 3,615.00p 3,661.00p 3,372.12p 3,502.50p 2569
13/11/2020 3,615.00p 3,661.00p 3,443.76p 3,537.50p 1159
12/11/2020 3,615.00p 3,615.00p 3,292.00p 3,452.50p 3290
10/11/2020 3,750.00p 3,876.00p 3,441.42p 3,600.00p 1980
09/11/2020 3,910.00p 3,980.31p 3,550.00p 3,605.00p 3542
06/11/2020 3,770.00p 3,866.60p 3,771.78p 3,845.00p 4102
05/11/2020 3,770.00p 3,820.00p 3,660.35p 3,677.50p 7886
04/11/2020 3,770.00p 3,770.40p 3,492.00p 3,620.00p 656
03/11/2020 3,770.00p 3,725.00p 3,595.00p 3,620.00p 314
02/11/2020 3,770.00p 3,770.00p 3,590.00p 3,625.00p 296
30/10/2020 3,395.00p 3,590.00p 3,401.10p 3,450.00p 1515
29/10/2020 3,395.00p 3,446.77p 3,395.00p 3,429.50p 1655
28/10/2020 3,660.00p 3,660.00p 3,502.50p 3,502.50p 1000

*Close Price adjusted for both dividends and splits