UK markets closed

abrdn Physical Gold Shares ETF (0IEE.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
22.88+0.11 (+0.51%)
At close: 07:11PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202422.7722.8822.7722.8822.881,900
18 Apr 202422.8522.8522.7622.7622.7623
17 Apr 202422.8322.8322.8322.8322.83-
16 Apr 202422.7222.8322.7022.8322.836,322
15 Apr 202422.5022.6122.4322.6122.61410
12 Apr 202422.9222.9222.8922.8922.89200
11 Apr 202422.4022.4022.3922.3922.39-
10 Apr 202422.5822.5822.5822.5822.58-
09 Apr 202422.5822.5822.5822.5822.5845
08 Apr 202422.3022.3022.2622.2622.26180
05 Apr 202421.9422.2421.9422.2422.241,010
04 Apr 202421.9021.9021.8921.8921.89-
03 Apr 202421.7421.8521.7421.8521.85102
02 Apr 202421.6021.7221.6021.7221.721
28 Mar 202421.1221.2221.1121.2221.22851
27 Mar 202420.9020.9020.9020.9020.90-
26 Mar 202420.8620.8620.8420.8420.84720
25 Mar 202420.7820.7820.7820.7820.78501
22 Mar 202420.7620.7620.7620.7620.76-
21 Mar 202421.0321.0320.7620.7620.76349
20 Mar 202420.6320.6320.6320.6320.6310
19 Mar 202420.6120.6120.6020.6020.601,501
18 Mar 202420.6720.6720.6720.6720.67-
15 Mar 202420.6720.6720.6720.6720.67-
14 Mar 202420.6720.6720.6720.6720.6725
13 Mar 202420.6120.6120.6120.6120.61-
12 Mar 202420.6120.6120.6120.6120.61806
11 Mar 202420.7520.7520.7520.7520.75-
08 Mar 202420.7520.7520.7520.7520.757,400
07 Mar 202420.4520.4520.4520.4520.45-
06 Mar 202420.5020.5020.4520.4520.45201
05 Mar 202420.3820.3820.3820.3820.387,500
04 Mar 202420.0420.0420.0420.0420.042,100
01 Mar 202419.6419.6419.6219.6219.621,000
29 Feb 202419.5819.5819.5619.5619.56400
28 Feb 202419.4419.4419.4319.4319.43600
27 Feb 202419.4719.4719.4419.4419.44-
26 Feb 202419.3719.3719.3719.3719.3720
23 Feb 202419.3619.5119.3619.5119.5121
22 Feb 202419.3519.3519.3519.3519.3520,670
21 Feb 202419.4019.4019.3919.3919.39-
20 Feb 202419.4019.4019.4019.4019.40-
19 Feb 202419.1119.1119.1119.1119.11-
16 Feb 202419.1019.1119.1019.1119.11137
15 Feb 202419.1719.1819.1719.1819.18-
14 Feb 202419.0219.0419.0219.0419.04-
13 Feb 202419.1019.1019.0619.0619.06200
12 Feb 202419.2519.2819.2519.2819.28842
09 Feb 202419.4119.4119.4119.4119.41-
08 Feb 202419.4119.4119.4119.4119.4121,840
07 Feb 202419.5019.5019.5019.5019.50200
06 Feb 202419.3519.3519.3519.3519.35-
05 Feb 202419.3519.3519.3519.3519.3580
02 Feb 202419.4419.4419.4419.4419.442,000
01 Feb 202419.5919.5919.5919.5919.591
31 Jan 202419.5519.5519.5519.5519.55-
30 Jan 202419.4219.4219.4219.4219.42-
29 Jan 202419.4319.4319.4219.4219.42-
26 Jan 202419.3119.3119.3119.3119.31-
25 Jan 202419.2619.2619.2619.2619.261
24 Jan 202419.4319.4319.4319.4319.43-
23 Jan 202419.3519.3519.3519.3519.35-
22 Jan 202419.3219.3519.3119.3519.352
19 Jan 202419.4319.4319.3919.3919.3929
18 Jan 202419.3119.3119.1919.1919.191,023
17 Jan 202419.4819.4819.4819.4819.48-
16 Jan 202419.5219.5219.4819.4819.481,001
15 Jan 202419.6719.6719.6719.6719.67-
12 Jan 202419.6719.6719.6719.6719.671
11 Jan 202419.4319.4319.4319.4319.43-
10 Jan 202419.4019.4219.4019.4219.421
09 Jan 202419.4819.4819.4819.4819.48-
08 Jan 202419.3119.3519.3119.3519.35409
05 Jan 202419.6819.6819.6319.6319.63480
04 Jan 202419.5019.5119.5019.5119.5189
03 Jan 202419.4819.5719.4719.5719.571
02 Jan 202419.7519.7519.7519.7519.75508
29 Dec 202319.8619.8619.8619.8619.86-
28 Dec 202319.8619.8619.8619.8619.86-
27 Dec 202319.7919.8919.7719.8619.862,701
22 Dec 202319.7819.7819.7819.7819.78154
21 Dec 202319.5419.5419.5419.5419.54-
20 Dec 202319.5519.5519.5519.5519.55-
19 Dec 202319.4219.5519.4219.5519.5510
18 Dec 202319.3619.3619.3419.3419.34100
15 Dec 202319.4519.4519.3519.3519.354,600
14 Dec 202319.5019.5619.5019.5619.565,500
13 Dec 202318.9718.9718.9718.9718.97-
12 Dec 202318.9718.9718.9718.9718.97-
11 Dec 202319.0419.0418.9218.9218.9265
08 Dec 202319.2319.2319.1019.1019.10204
07 Dec 202319.4519.4519.3319.3319.331,100
06 Dec 202319.3919.4119.3619.4119.415,900
05 Dec 202319.2619.3019.2619.3019.301,200
04 Dec 202319.5819.6019.3519.3519.35898
01 Dec 202319.5519.7119.5519.7119.71111
30 Nov 202319.4819.4819.4819.4819.48-
29 Nov 202319.5019.5019.5019.5019.50-
28 Nov 202319.4019.5019.3819.5019.501,206
27 Nov 202319.2319.2319.2319.2319.233
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...