UK markets open in 6 hours 9 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.20 +0.25 (+0.32%) GOLD FUTURES
2,311.00 +1.40 (+0.06%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,054.96 +1,034.54 (+2.25%)
abrdn Physical Gold Shares ETF (0IEE.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:52PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00 | 0.00 | 0.00 | 22.00 | 22.00 | 1,000 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 22.03 | 22.03 | 21.94 | 21.94 | 21.94 | 2,055 |
| 29 Apr 2024 | 22.32 | 22.34 | 22.32 | 22.34 | 22.34 | 5,000 |
| 26 Apr 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 750 |
| 25 Apr 2024 | 22.14 | 22.39 | 22.14 | 22.30 | 22.30 | 14,300 |
| 24 Apr 2024 | 22.18 | 22.18 | 22.16 | 22.16 | 22.16 | 500 |
| 23 Apr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 11 |
| 22 Apr 2024 | 22.33 | 22.35 | 22.24 | 22.24 | 22.24 | 7,400 |
| 19 Apr 2024 | 22.77 | 22.88 | 22.77 | 22.88 | 22.88 | 1,900 |
| 18 Apr 2024 | 22.85 | 22.85 | 22.76 | 22.76 | 22.76 | 23 |
| 17 Apr 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 16 Apr 2024 | 22.72 | 22.83 | 22.70 | 22.83 | 22.83 | 6,322 |
| 15 Apr 2024 | 22.50 | 22.61 | 22.43 | 22.61 | 22.61 | 410 |
| 12 Apr 2024 | 22.92 | 22.92 | 22.89 | 22.89 | 22.89 | 200 |
| 11 Apr 2024 | 22.40 | 22.40 | 22.39 | 22.39 | 22.39 | - |
| 10 Apr 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 09 Apr 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 45 |
| 08 Apr 2024 | 22.30 | 22.30 | 22.26 | 22.26 | 22.26 | 180 |
| 05 Apr 2024 | 21.94 | 22.24 | 21.94 | 22.24 | 22.24 | 1,010 |
| 04 Apr 2024 | 21.90 | 21.90 | 21.89 | 21.89 | 21.89 | - |
| 03 Apr 2024 | 21.74 | 21.85 | 21.74 | 21.85 | 21.85 | 102 |
| 02 Apr 2024 | 21.60 | 21.72 | 21.60 | 21.72 | 21.72 | 1 |
| 28 Mar 2024 | 21.12 | 21.22 | 21.11 | 21.22 | 21.22 | 851 |
| 27 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 26 Mar 2024 | 20.86 | 20.86 | 20.84 | 20.84 | 20.84 | 720 |
| 25 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 501 |
| 22 Mar 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 21 Mar 2024 | 21.03 | 21.03 | 20.76 | 20.76 | 20.76 | 349 |
| 20 Mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 10 |
| 19 Mar 2024 | 20.61 | 20.61 | 20.60 | 20.60 | 20.60 | 1,501 |
| 18 Mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 15 Mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 14 Mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 25 |
| 13 Mar 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 12 Mar 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 806 |
| 11 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 08 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 7,400 |
| 07 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 06 Mar 2024 | 20.50 | 20.50 | 20.45 | 20.45 | 20.45 | 201 |
| 05 Mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 7,500 |
| 04 Mar 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 2,100 |
| 01 Mar 2024 | 19.64 | 19.64 | 19.62 | 19.62 | 19.62 | 1,000 |
| 29 Feb 2024 | 19.58 | 19.58 | 19.56 | 19.56 | 19.56 | 400 |
| 28 Feb 2024 | 19.44 | 19.44 | 19.43 | 19.43 | 19.43 | 600 |
| 27 Feb 2024 | 19.47 | 19.47 | 19.44 | 19.44 | 19.44 | - |
| 26 Feb 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 20 |
| 23 Feb 2024 | 19.36 | 19.51 | 19.36 | 19.51 | 19.51 | 21 |
| 22 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 20,670 |
| 21 Feb 2024 | 19.40 | 19.40 | 19.39 | 19.39 | 19.39 | - |
| 20 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 19 Feb 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 16 Feb 2024 | 19.10 | 19.11 | 19.10 | 19.11 | 19.11 | 137 |
| 15 Feb 2024 | 19.17 | 19.18 | 19.17 | 19.18 | 19.18 | - |
| 14 Feb 2024 | 19.02 | 19.04 | 19.02 | 19.04 | 19.04 | - |
| 13 Feb 2024 | 19.10 | 19.10 | 19.06 | 19.06 | 19.06 | 200 |
| 12 Feb 2024 | 19.25 | 19.28 | 19.25 | 19.28 | 19.28 | 842 |
| 09 Feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 08 Feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 21,840 |
| 07 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 200 |
| 06 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 05 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 80 |
| 02 Feb 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 2,000 |
| 01 Feb 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1 |
| 31 Jan 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 30 Jan 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 29 Jan 2024 | 19.43 | 19.43 | 19.42 | 19.42 | 19.42 | - |
| 26 Jan 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 25 Jan 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 1 |
| 24 Jan 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 23 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 22 Jan 2024 | 19.32 | 19.35 | 19.31 | 19.35 | 19.35 | 2 |
| 19 Jan 2024 | 19.43 | 19.43 | 19.39 | 19.39 | 19.39 | 29 |
| 18 Jan 2024 | 19.31 | 19.31 | 19.19 | 19.19 | 19.19 | 1,023 |
| 17 Jan 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 16 Jan 2024 | 19.52 | 19.52 | 19.48 | 19.48 | 19.48 | 1,001 |
| 15 Jan 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 12 Jan 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 1 |
| 11 Jan 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 10 Jan 2024 | 19.40 | 19.42 | 19.40 | 19.42 | 19.42 | 1 |
| 09 Jan 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 08 Jan 2024 | 19.31 | 19.35 | 19.31 | 19.35 | 19.35 | 409 |
| 05 Jan 2024 | 19.68 | 19.68 | 19.63 | 19.63 | 19.63 | 480 |
| 04 Jan 2024 | 19.50 | 19.51 | 19.50 | 19.51 | 19.51 | 89 |
| 03 Jan 2024 | 19.48 | 19.57 | 19.47 | 19.57 | 19.57 | 1 |
| 02 Jan 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 508 |
| 29 Dec 2023 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 28 Dec 2023 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 27 Dec 2023 | 19.79 | 19.89 | 19.77 | 19.86 | 19.86 | 2,701 |
| 22 Dec 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 154 |
| 21 Dec 2023 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 20 Dec 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 19 Dec 2023 | 19.42 | 19.55 | 19.42 | 19.55 | 19.55 | 10 |
| 18 Dec 2023 | 19.36 | 19.36 | 19.34 | 19.34 | 19.34 | 100 |
| 15 Dec 2023 | 19.45 | 19.45 | 19.35 | 19.35 | 19.35 | 4,600 |
| 14 Dec 2023 | 19.50 | 19.56 | 19.50 | 19.56 | 19.56 | 5,500 |
| 13 Dec 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 12 Dec 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 11 Dec 2023 | 19.04 | 19.04 | 18.92 | 18.92 | 18.92 | 65 |
| 08 Dec 2023 | 19.23 | 19.23 | 19.10 | 19.10 | 19.10 | 204 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.