UK markets closed

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,844.50-32.00 (-1.11%)
At close: 03:55PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242,870.002,885.762,832.002,844.502,844.505,120
02 May 20242,886.002,891.052,827.402,876.502,876.506,194
01 May 20242,881.002,939.802,829.002,860.002,860.003,354
30 Apr 20242,970.002,972.002,872.592,868.002,868.0010,267
29 Apr 20242,973.003,026.002,948.542,996.502,996.5012,345
26 Apr 20242,973.003,004.002,973.002,979.502,979.507,156
25 Apr 20242,864.002,936.372,828.222,908.002,908.009,120
24 Apr 20242,839.002,860.832,810.002,850.502,850.501,136
23 Apr 20242,795.002,837.002,782.242,838.502,838.5010,612
22 Apr 20242,903.002,905.002,848.962,870.002,870.007,304
19 Apr 20242,951.002,951.002,902.002,956.502,956.503,070
18 Apr 20242,954.002,954.002,901.002,915.002,915.002,449
17 Apr 20242,872.002,927.002,840.172,908.002,908.005,432
16 Apr 20242,841.002,842.002,813.202,835.002,835.0014,792
15 Apr 20242,940.002,954.402,842.002,861.002,861.008,816
12 Apr 20242,986.003,081.002,921.532,989.002,989.009,306
11 Apr 20242,859.002,860.002,846.002,850.002,850.00625
10 Apr 20242,786.002,876.002,500.002,833.502,833.503,029
09 Apr 20242,899.002,914.882,879.002,863.502,863.501,879
08 Apr 20242,879.002,916.672,850.002,863.002,863.0016,965
05 Apr 20242,786.002,853.002,776.042,853.002,853.003,932
04 Apr 20242,789.002,813.272,761.002,805.002,805.006,875
03 Apr 20242,741.002,758.212,740.662,777.002,777.005,813
02 Apr 20242,776.002,776.842,715.002,737.002,737.005,095
28 Mar 20242,617.002,669.002,606.282,672.502,672.503,466
27 Mar 20242,564.392,576.232,564.392,587.002,587.004,220
26 Mar 20242,570.002,577.002,534.002,534.002,534.001,861
25 Mar 20242,505.002,544.912,505.002,539.002,539.004,693
22 Mar 20242,525.002,525.002,507.002,512.002,512.001,849
21 Mar 20242,534.202,536.002,534.202,518.002,518.002,308
20 Mar 20242,418.502,425.622,418.502,421.502,421.501,357
19 Mar 20242,463.502,471.502,425.932,432.752,432.751,016
18 Mar 20242,460.002,460.002,460.002,474.502,474.504,062
15 Mar 20242,485.002,499.502,473.002,490.002,490.003,295
14 Mar 20242,503.002,503.002,497.602,485.002,485.006,610
13 Mar 20242,459.602,522.002,459.602,535.002,535.008,437
12 Mar 20242,450.502,511.002,426.852,460.002,460.005,253
11 Mar 20242,510.002,510.002,450.002,515.002,515.002,065
08 Mar 20242,485.002,497.702,444.102,464.502,464.502,244
07 Mar 20242,475.002,480.402,473.002,475.002,475.00530
06 Mar 20242,409.002,452.502,409.002,449.752,449.751,429
05 Mar 20242,403.102,447.502,392.052,349.752,349.752,479
04 Mar 20242,340.002,350.502,290.502,349.752,349.753,840
01 Mar 20242,181.002,249.502,180.002,240.002,240.006,642
29 Feb 20242,190.002,200.502,171.852,185.002,185.001,262
28 Feb 20242,130.002,130.002,130.002,130.002,130.00-
27 Feb 20242,140.502,170.502,140.502,150.002,150.00727
26 Feb 20242,188.502,188.502,173.752,150.002,150.001,144
23 Feb 20242,146.502,152.002,138.002,170.002,170.00649
22 Feb 20242,150.502,220.702,150.502,160.002,160.002,369
21 Feb 20242,201.002,201.002,201.002,204.752,204.75447
20 Feb 20242,220.502,220.502,220.502,235.002,235.00340
19 Feb 20242,221.502,221.502,221.502,230.002,230.001,847
16 Feb 20242,214.502,220.502,214.502,225.002,225.00277
15 Feb 20242,166.152,211.902,166.152,200.002,200.00172
14 Feb 20242,127.002,154.502,127.002,159.752,159.752,682
13 Feb 20242,169.352,176.552,169.352,140.002,140.00390
12 Feb 20242,230.002,230.002,230.002,230.002,230.00-
09 Feb 20242,243.002,245.002,235.952,200.002,200.001,290
08 Feb 20242,264.502,264.502,250.002,246.502,246.50410
07 Feb 20242,260.502,260.502,260.502,260.502,260.50171
06 Feb 20242,270.502,270.502,261.552,280.002,280.001,474
05 Feb 20242,291.502,291.502,272.452,291.502,291.504,892
02 Feb 20242,389.502,397.352,290.002,289.752,289.756,709
01 Feb 20242,360.502,360.502,360.502,370.002,370.00248
31 Jan 20242,320.502,349.302,319.952,330.002,330.001,483
30 Jan 20242,329.502,338.502,310.002,320.002,320.001,602
29 Jan 20242,280.502,313.502,280.502,290.002,290.00430
26 Jan 20242,296.502,296.502,287.502,290.002,290.0018
25 Jan 20242,279.002,279.602,271.052,290.002,290.007,047
24 Jan 20242,310.002,327.002,257.002,257.002,257.0027,248
23 Jan 20242,235.502,244.002,235.502,243.002,243.00315
22 Jan 20242,207.502,234.852,198.002,212.002,212.002,591
19 Jan 20242,216.502,216.502,216.502,211.752,211.753,606
18 Jan 20242,215.002,221.502,209.502,228.752,228.758,386
17 Jan 20242,265.502,265.502,225.702,213.002,213.005,191
16 Jan 20242,346.002,350.552,318.002,318.002,318.0024,289
15 Jan 20242,376.502,376.502,376.502,376.502,376.50-
12 Jan 20242,317.002,398.502,317.002,405.502,405.50687
11 Jan 20242,347.502,347.502,327.502,296.502,296.50387
10 Jan 20242,322.502,326.402,313.502,317.252,317.254,130
09 Jan 20242,389.002,390.002,326.502,332.252,332.252,172
08 Jan 20242,359.002,364.502,343.682,379.002,379.001,089
05 Jan 20242,378.502,407.502,378.502,389.502,389.50631
04 Jan 20242,414.502,414.502,399.502,406.502,406.50462
03 Jan 20242,473.502,492.182,404.502,409.502,409.501,111
02 Jan 20242,561.002,564.002,523.002,520.002,520.007,421
29 Dec 20232,548.002,548.002,548.002,547.502,547.501
28 Dec 20232,586.002,586.002,581.002,577.502,577.5020,315
27 Dec 20232,623.002,623.002,599.002,630.002,630.00878
22 Dec 20232,603.842,607.442,603.842,607.002,607.00385
21 Dec 20232,594.002,594.002,573.002,603.502,603.502,035
20 Dec 20232,592.002,623.002,592.002,601.002,601.001,228
19 Dec 20232,611.002,611.002,530.002,606.502,606.504,800
18 Dec 20232,523.002,526.522,523.002,516.502,516.5067
15 Dec 20232,528.002,545.002,517.202,528.502,528.505,478
14 Dec 20232,514.002,555.002,514.002,554.002,554.0015,549
13 Dec 20232,360.502,360.502,333.582,354.252,354.251,066
12 Dec 20232,382.502,382.502,355.002,355.002,355.002,056
11 Dec 20232,366.502,382.462,361.002,364.752,364.753,628
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...