UK markets close in 4 hours 22 minutes

ETFS Gold ETC (BULL.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
23.80-0.01 (-0.05%)
As of 08:17AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202423.8023.8023.8023.8023.80160
01 May 202423.8123.8123.8123.8123.81-
30 Apr 202423.8924.2223.8923.7223.7223
29 Apr 202424.1124.1124.1124.1124.11-
26 Apr 202424.0724.0724.0724.0724.07-
25 Apr 202424.0624.0624.0624.0624.06-
24 Apr 202423.9723.9723.9224.0524.058,930
23 Apr 202424.4224.4924.4223.9723.97123
22 Apr 202424.0824.0824.0824.0824.0821
19 Apr 202424.5124.5124.5124.7024.7060
18 Apr 202424.6024.6024.6024.6024.60-
17 Apr 202424.6224.6224.6224.6224.62-
16 Apr 202424.5124.5124.3424.5524.55187
15 Apr 202424.3124.4024.3024.2624.2672
12 Apr 202424.8024.8024.8024.7224.72120
11 Apr 202424.1424.1424.1424.1324.1319
10 Apr 202424.1324.1324.1324.1324.13-
09 Apr 202424.2724.2723.0424.2124.21841
08 Apr 202424.1424.1424.1424.0624.0619
05 Apr 202423.6723.6723.6724.0024.0029
04 Apr 202423.6723.6723.6723.6723.67-
03 Apr 202423.5223.5223.5223.6123.6160
02 Apr 202422.8422.8422.8123.2823.2821
28 Mar 202422.9122.9122.9122.9122.91-
27 Mar 202422.5822.6522.5822.6322.63650
26 Mar 202422.6522.6522.2722.4922.49133
25 Mar 202422.4922.4922.4922.4922.49-
22 Mar 202422.3722.3722.3722.3722.37-
21 Mar 202422.7822.7822.7822.5022.501,500
20 Mar 202422.2822.2822.2822.2822.28-
19 Mar 202422.1222.1222.1222.2722.273
18 Mar 202422.2722.2722.2722.3022.3020
15 Mar 202422.3522.3522.3522.3522.35-
14 Mar 202422.4222.4222.3222.3122.3156
13 Mar 202422.4622.4622.4622.4622.46-
12 Mar 202422.5022.5022.0122.3522.35305
11 Mar 202422.5522.5522.5522.5522.55-
08 Mar 202422.4022.4122.4022.4822.481,067
07 Mar 202422.3122.3122.3122.3122.31-
06 Mar 202422.1922.1922.1922.1922.19-
05 Mar 202422.0022.0221.1821.9821.98513
04 Mar 202421.5721.5721.5521.8521.852,608
01 Mar 202421.3221.3221.3221.4421.4427
29 Feb 202421.0021.1421.0021.1421.143,069
28 Feb 202421.0221.0221.0221.0221.02-
27 Feb 202420.8820.8820.8821.0221.02-
26 Feb 202420.9520.9520.9520.9520.95-
23 Feb 202421.0121.0121.0121.0121.01-
22 Feb 202420.9120.9120.9120.9120.91-
21 Feb 202420.9320.9320.9320.9320.93-
20 Feb 202420.9720.9720.9720.9720.97-
19 Feb 202420.8420.8420.8420.8420.84-
16 Feb 202420.7220.7320.7220.7720.771,778
15 Feb 202420.6720.6720.6720.6720.67-
14 Feb 202420.5920.5920.5920.5920.59-
13 Feb 202420.9621.0020.9620.6120.613,159
12 Feb 202420.8320.8320.8320.8320.83-
09 Feb 202420.9020.9020.9020.9220.9250
08 Feb 202421.0021.0021.0021.0021.00-
07 Feb 202421.0821.0821.0821.1021.10399
06 Feb 202421.2021.2221.2021.0721.0724
05 Feb 202420.8820.8820.8820.9020.9040
02 Feb 202421.2521.2621.2421.0521.056,054
01 Feb 202421.3121.3121.3121.3121.31-
31 Jan 202421.2221.2221.2221.2221.22-
30 Jan 202421.0721.1821.0021.0321.035,294
29 Jan 202420.9620.9620.9620.9620.96-
26 Jan 202420.8820.8820.8820.8820.88-
25 Jan 202420.8620.8620.8620.8620.86-
24 Jan 202420.8520.8520.8520.8520.85-
23 Jan 202420.9820.9820.9820.9520.95130
22 Jan 202420.9420.9420.9420.9420.94-
19 Jan 202420.9720.9720.9720.9720.97-
18 Jan 202420.8820.8820.8820.8820.88-
17 Jan 202421.0021.0021.0020.8020.80205
16 Jan 202421.1421.1421.0621.0921.095,560
15 Jan 202421.2721.2721.2721.2721.27-
12 Jan 202421.0821.0821.0821.2921.2922
11 Jan 202420.9120.9120.9120.9120.91-
10 Jan 202421.1321.1321.1320.9920.99932
09 Jan 202421.5721.5721.5721.0321.034
08 Jan 202421.0721.0721.0721.0721.07-
05 Jan 202421.2521.2521.2521.2521.25-
04 Jan 202421.2021.2021.2021.2021.20-
03 Jan 202421.3721.3721.3721.0821.08200
02 Jan 202421.4921.5321.4921.4121.411
29 Dec 202321.4321.4321.4321.4321.43-
28 Dec 202321.5221.5221.5221.5221.52-
27 Dec 202321.5821.5821.5821.5821.58-
22 Dec 202321.4121.4121.4121.4121.41-
21 Dec 202321.2021.2021.2021.2021.20-
20 Dec 202321.1121.1121.1121.1121.11-
19 Dec 202320.6420.6420.6421.2221.2229
18 Dec 202320.9820.9820.9820.9920.991,100
15 Dec 202321.1221.1221.1221.1221.12-
14 Dec 202321.1621.1621.1621.1621.16-
13 Dec 202320.5520.5520.5520.5720.573
12 Dec 202320.6420.7320.5820.5720.57807
11 Dec 202320.5620.5620.5620.5620.56-
08 Dec 202320.8120.8120.8120.8120.81-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...