UK markets closed

L&G Gold Mining UCITS ETF (AUCO.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
37.94+0.33 (+0.88%)
At close: 02:40PM BST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202437.6437.8637.5837.9437.9490
23 May 202437.9137.9137.5937.6237.6225
22 May 202439.5039.5539.1039.3339.33802
21 May 202439.7539.7539.5439.8539.851,836
20 May 202440.1840.1839.3939.9339.931,573
17 May 202438.7539.1338.1939.1739.175,326
16 May 202438.7538.7538.7538.7538.7560
15 May 202438.5138.7038.1838.9038.90523
14 May 202437.8337.9937.8338.0238.0272
13 May 202437.8737.8737.8337.4937.49408
10 May 202438.3838.7538.3838.7538.7570,825
09 May 202437.0637.0636.7637.6737.6714
08 May 202435.9736.7035.9736.9036.904,817
07 May 202436.4936.7936.1836.4736.471,125
03 May 202435.7236.3535.7235.7235.7249
02 May 202435.9535.9535.6835.9335.9315
01 May 202435.5235.5235.5235.7235.72-
30 Apr 202437.2137.4336.2335.9235.924,538
29 Apr 202437.0037.5137.0037.6037.6011,358
26 Apr 202437.2537.5137.2537.0837.082,416
25 Apr 202435.5236.0435.5236.3436.346,498
24 Apr 202435.3835.3834.9235.4435.4489
23 Apr 202434.5934.6534.2635.3535.3563
22 Apr 202436.0136.0135.1835.1835.182,073
19 Apr 202436.4136.8436.3236.7636.76197
18 Apr 202436.4336.4336.2136.3536.35527
17 Apr 202435.3836.4935.3136.2336.231,805
16 Apr 202435.5035.5234.8335.2335.231,480
15 Apr 202436.5036.6335.3135.6535.652,286
12 Apr 202436.8138.0336.8137.2037.20127,902
11 Apr 202435.8036.2135.6935.6935.69122,311
10 Apr 202436.5236.5236.3235.5235.5211,075
09 Apr 202436.4036.8736.4036.2936.293,486
08 Apr 202436.6936.9835.9736.2636.2612,102
05 Apr 202435.2636.0135.2035.9735.975,138
04 Apr 202435.2935.5935.0035.4935.491,052
03 Apr 202434.6634.6634.6635.0135.01-
02 Apr 202434.7435.0834.2034.4234.424,833
28 Mar 202433.5233.5233.0133.7833.781,622
27 Mar 202432.5032.8732.5032.6732.67500
26 Mar 202432.0032.2331.9931.9931.992,511
25 Mar 202431.6032.2231.3832.1132.1110,491
22 Mar 202431.4531.5531.1731.6331.6312,853
21 Mar 202432.4232.5231.9331.8931.892,748
20 Mar 202430.6030.6030.6030.1030.10100
19 Mar 202431.2731.2731.1930.9230.92479
18 Mar 202431.7131.7431.2931.4531.451,075
15 Mar 202431.8331.8531.6431.6731.67238
14 Mar 202432.0932.2832.0931.7431.74423
13 Mar 202431.4932.3831.4932.4632.461,676
12 Mar 202432.0632.2131.4531.4531.45140
11 Mar 202431.6032.0031.4132.2032.201,203
08 Mar 202431.8732.1031.6931.6031.606,940
07 Mar 202431.2631.5631.2631.5631.56719
06 Mar 202430.6331.3530.4531.2831.281,382
05 Mar 202430.3530.6530.0930.5630.56663
04 Mar 202429.0830.0229.0229.6929.6910,525
01 Mar 202427.7528.2427.5828.3028.302,549
29 Feb 202427.0528.2727.0527.6527.653,047
28 Feb 202426.8927.1626.8927.1627.16544
27 Feb 202427.4227.4227.4227.3427.34363
26 Feb 202427.7327.8227.6127.3227.32444
23 Feb 202427.2227.2426.9527.4527.45282
22 Feb 202427.6828.1327.6827.3127.311,129
21 Feb 202428.2128.3127.8327.8827.88210
20 Feb 202428.0828.2428.0828.1528.15502
19 Feb 202428.0728.0728.0728.0728.07-
16 Feb 202428.1228.1228.0728.0328.03-
15 Feb 202426.9827.9826.9827.7327.731,376
14 Feb 202426.7426.9426.7427.0627.0618
13 Feb 202428.3528.3527.5827.0027.001,026
12 Feb 202427.9627.9627.8928.1328.1353
09 Feb 202428.2128.4028.0027.8227.821,002
08 Feb 202428.5528.5528.3828.2528.254,180
07 Feb 202428.7028.7228.7028.6728.67-
06 Feb 202428.5828.5828.5828.6728.67268
05 Feb 202428.5532.1028.5528.5528.5512
02 Feb 202430.4630.5729.6428.9928.992,958
01 Feb 202429.2130.0329.2130.0730.07788
31 Jan 202429.0929.8129.0929.6229.62890
30 Jan 202429.6229.6229.6229.2329.23-
29 Jan 202429.2829.4629.0929.0829.0882
26 Jan 202429.0729.4029.0729.4029.402
25 Jan 202428.8329.0628.7029.0229.0210,255
24 Jan 202429.3529.3728.7428.7428.7443,287
23 Jan 202428.4428.4428.4428.4428.44-
22 Jan 202428.0628.0627.8828.1028.10312
19 Jan 202428.2328.3728.0328.0028.0056
18 Jan 202428.0328.3327.9727.9727.976
17 Jan 202428.6028.6028.1628.0728.071,045
16 Jan 202430.0930.0929.5529.7229.7230,332
15 Jan 202430.4030.5730.2830.2630.26372
12 Jan 202429.5929.8429.5930.6830.68-
11 Jan 202429.9129.9829.9129.1629.16320
10 Jan 202429.7829.7929.4829.4929.491,208
09 Jan 202430.1830.5830.1829.6429.6490
08 Jan 202430.0730.0730.0230.3530.35171
05 Jan 202430.4230.4530.4230.4530.452
04 Jan 202430.6330.6530.6330.5730.5771
03 Jan 202431.5331.5330.5230.4930.491,958
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...