UK markets closed

abrdn Physical Gold Shares ETF (0IEE.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
22.62+0.45 (+2.05%)
At close: 02:30PM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202422.6322.6322.6222.6222.622
09 May 202422.1622.1722.1622.1722.171
08 May 202422.0822.0822.0822.0822.081
07 May 202422.1522.1522.1122.1122.11501
03 May 202421.9921.9921.9921.9921.991
02 May 202421.9222.0021.8922.0022.00403
01 May 202422.0022.0622.0022.0622.0630
30 Apr 202422.0322.0321.9421.9421.942,055
29 Apr 202422.3222.3422.3222.3422.345,000
26 Apr 202422.3722.3722.3722.3722.37750
25 Apr 202422.1422.3922.1422.3022.3014,300
24 Apr 202422.1822.1822.1622.1622.16500
23 Apr 202422.1922.1922.1922.1922.1911
22 Apr 202422.3322.3522.2422.2422.247,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...