Canada markets open in 6 hours 11 minutes

Invesco Physical Gold ETC (SGLD.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
223.54-0.07 (-0.03%)
As of 08:00AM BST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 2024223.44223.62223.44223.54223.542,102
Jun 25, 2024224.39230.50223.61223.61223.6111,790
Jun 24, 2024224.06225.07223.93224.62224.6215,385
Jun 21, 2024227.44228.44224.23224.53224.5311,938
Jun 20, 2024225.97227.98225.05226.84226.845,384
Jun 19, 2024224.77225.91224.24224.49224.4910,468
Jun 18, 2024223.78224.59222.49224.27224.2734,080
Jun 17, 2024223.53224.86222.95222.95222.957,217
Jun 14, 2024223.13225.22222.71224.49224.496,392
Jun 13, 2024223.34224.76222.37222.63222.6313,712
Jun 12, 2024223.27225.74222.87224.74224.7419,265
Jun 11, 2024222.06224.75222.00222.94222.948,538
Jun 10, 2024221.03222.60221.00222.26222.265,562
Jun 07, 2024229.06229.39222.55222.60222.6020,547
Jun 06, 2024228.33229.49227.26229.12229.125,269
Jun 05, 2024224.94226.98224.62226.98226.9814,721
Jun 04, 2024226.14226.65223.45224.26224.2616,114
Jun 03, 2024223.94226.06223.85225.93225.9328,084
May 31, 2024226.27227.47224.55224.55224.5561,453
May 30, 2024225.04226.72224.76226.15226.159,777
May 29, 2024227.15227.43225.45225.51225.519,633
May 28, 2024225.92230.98225.76227.43227.4340,389
May 24, 2024225.61226.00225.00225.00225.008,655
May 23, 2024228.00228.50225.81226.08226.0840,308
May 22, 2024233.13233.23229.94230.37230.379,988
May 21, 2024232.28234.65228.32234.32234.3223,533
May 20, 2024235.20235.95232.53233.84233.8412,998
May 17, 2024230.07233.15229.77232.31232.3115,412
May 16, 2024230.16230.57228.78229.81229.818,526
May 15, 2024227.53230.10226.99229.80229.8024,400
May 14, 2024225.49229.50225.37226.99226.9911,815
May 13, 2024226.49226.74225.06225.06225.069,569
May 10, 2024228.55229.28227.43228.06228.0621,864
May 09, 2024223.26225.47222.63225.12225.1212,040
May 08, 2024223.21223.62222.29223.59223.5969,378
May 07, 2024223.82224.18221.68223.27223.2747,589
May 03, 2024221.69223.31218.56221.32221.3224,406
May 02, 2024223.13223.31220.75222.02222.028,913
May 01, 2024220.65222.78220.26222.78222.785,874
Apr 30, 2024223.95225.24221.16221.55221.5586,076
Apr 29, 2024224.75226.10224.56225.45225.4516,377
Apr 26, 2024225.82226.81224.90224.95224.959,232
Apr 25, 2024224.09225.61223.64225.05225.056,399
Apr 24, 2024224.33225.31223.02224.63224.6315,596
Apr 23, 2024222.07231.81221.22223.87223.8721,254
Apr 22, 2024227.26227.89224.83225.50225.5012,077
Apr 19, 2024230.52231.01228.95230.51230.518,853
Apr 18, 2024229.61230.77228.73229.95229.9512,808
Apr 17, 2024229.65231.08229.39230.00230.0010,830
Apr 16, 2024228.90230.58225.15229.91229.9184,736
Apr 15, 2024227.13227.78224.11226.59226.5944,489
Apr 12, 2024230.91234.41230.79230.95230.9589,438
Apr 11, 2024225.22226.34224.46225.69225.699,311
Apr 10, 2024227.23227.47224.00225.51225.5110,878
Apr 09, 2024226.18228.08218.78226.24226.2433,064
Apr 08, 2024225.43226.00223.89224.85224.856,775
Apr 05, 2024219.89224.38219.89224.20224.2011,102
Apr 04, 2024221.41221.66220.31221.16221.1612,747
Apr 03, 2024220.18220.64218.81220.59220.5913,186
Apr 02, 2024217.63219.66210.38217.28217.2830,443
Mar 28, 2024211.65214.19211.40214.19214.1944,920
Mar 27, 2024210.27211.79210.00211.56211.567,471
Mar 26, 2024209.59211.93207.73210.03210.0314,646
Mar 25, 2024208.92210.31208.78210.00210.0010,498
Mar 22, 2024209.27210.19208.85208.90208.908,700
Mar 21, 2024212.84213.37209.11210.04210.0413,708
Mar 20, 2024208.13208.86207.46208.24208.243,901
Mar 19, 2024207.94209.28207.17207.83207.839,853
Mar 18, 2024207.61208.65207.49208.23208.237,173
Mar 15, 2024209.15209.56207.69208.64208.6419,487
Mar 14, 2024209.20209.55207.70208.34208.3421,881
Mar 13, 2024208.39209.69208.11209.51209.5110,218
Mar 12, 2024210.04210.31204.57208.80208.8012,699
Mar 11, 2024210.61210.94209.85210.45210.4524,646
Mar 08, 2024208.52210.50208.50210.00210.0012,873
Mar 07, 2024208.01208.74207.27208.05208.0531,719
Mar 06, 2024205.31207.20204.95206.76206.7628,361
Mar 05, 2024204.06206.60196.28205.23205.2320,951
Mar 04, 2024201.37204.20200.84204.20204.2011,348
Mar 01, 2024197.33200.47196.86200.24200.248,236
Feb 29, 2024196.56197.87195.75197.33197.3314,918
Feb 28, 2024195.69196.57195.35196.20196.2013,290
Feb 27, 2024196.40196.75194.01196.21196.2111,670
Feb 26, 2024196.36196.40195.41195.59195.5913,140
Feb 23, 2024195.09196.54194.56196.54196.5443,707
Feb 22, 2024196.07196.36195.00195.09195.099,708
Feb 21, 2024195.72195.96195.20195.30195.307,971
Feb 20, 2024195.10195.88193.30195.69195.6910,600
Feb 19, 2024195.03195.09194.36194.56194.567,228
Feb 16, 2024193.48193.91192.56193.91193.913,551
Feb 15, 2024192.35193.44192.27192.90192.9014,070
Feb 14, 2024191.97192.30191.56192.26192.26143,931
Feb 13, 2024195.35196.33192.00192.61192.61142,516
Feb 12, 2024195.40195.60194.18194.42194.426,534
Feb 09, 2024196.23196.50194.99195.12195.126,122
Feb 08, 2024196.12196.65195.06195.75195.7511,387
Feb 07, 2024196.34197.20196.06196.75196.7510,373
Feb 06, 2024195.51198.09195.21196.51196.5113,974
Feb 05, 2024195.64195.70194.30194.96194.9611,177
Feb 02, 2024198.24198.39195.80196.24196.2413,222
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...