UK Markets closed

abrdn Physical Gold Shares ETF (0IEE.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
18.49+0.96 (+5.46%)
At close: 03:40PM GMT
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202318.4918.4918.4918.4918.49-
02 Feb 202318.4918.4918.4918.4918.49-
01 Feb 202318.4918.4918.4918.4918.49152
31 Jan 202317.5317.5317.5317.5317.53-
30 Jan 202317.5317.5317.5317.5317.53-
27 Jan 202317.5317.5317.5317.5317.53-
26 Jan 202317.5317.5317.5317.5317.53-
25 Jan 202317.5317.5317.5317.5317.53-
24 Jan 202317.5317.5317.5317.5317.53-
23 Jan 202317.5317.5317.5317.5317.53-
20 Jan 202317.5317.5317.5317.5317.53-
19 Jan 202317.5317.5317.5317.5317.53-
18 Jan 202317.5317.5317.5317.5317.53-
17 Jan 202317.5317.5317.5317.5317.53-
16 Jan 202317.5317.5317.5317.5317.53-
13 Jan 202317.5317.5317.5317.5317.53-
12 Jan 202317.5317.5317.5317.5317.53-
11 Jan 202317.5317.5317.5317.5317.53-
10 Jan 202317.5317.5317.5317.5317.53-
09 Jan 202317.5317.5317.5317.5317.53-
06 Jan 202317.5317.5317.5317.5317.53-
05 Jan 202317.5317.5317.5317.5317.53-
04 Jan 202317.5317.5317.5317.5317.53-
03 Jan 202317.5317.5317.5317.5317.5375
30 Dec 202217.1317.1317.1317.1317.13-
29 Dec 202217.1317.1317.1317.1317.13-
28 Dec 202217.1317.1317.1317.1317.13-
23 Dec 202217.1317.1317.1317.1317.13-
22 Dec 202217.1317.1317.1317.1317.13-
21 Dec 202217.1317.1317.1317.1317.13-
20 Dec 202217.1317.1317.1317.1317.13-
19 Dec 202217.1317.1317.1317.1317.13-
16 Dec 202217.1317.1317.1317.1317.13100
15 Dec 202216.7616.7616.7616.7616.76-
14 Dec 202216.7616.7616.7616.7616.76-
13 Dec 202216.7616.7616.7616.7616.76-
12 Dec 202216.7616.7616.7616.7616.76-
09 Dec 202216.7616.7616.7616.7616.76-
08 Dec 202216.7616.7616.7616.7616.76-
07 Dec 202216.7616.7616.7616.7616.76-
06 Dec 202216.7616.7616.7616.7616.76-
05 Dec 202216.7616.7616.7616.7616.76-
02 Dec 202216.7616.7616.7616.7616.76-
01 Dec 202216.7616.7616.7616.7616.76-
30 Nov 202216.7616.7616.7616.7616.76-
29 Nov 202216.7616.7616.7616.7616.76-
28 Nov 202216.7616.7616.7616.7616.76-
25 Nov 202216.7616.7616.7616.7616.761,600
24 Nov 202216.6516.6516.6516.6516.65-
23 Nov 202216.6516.6516.6516.6516.65-
22 Nov 202217.0217.0217.0217.0217.02-
21 Nov 202217.0217.0217.0217.0217.02-
18 Nov 202217.0217.0217.0217.0217.02-
17 Nov 202217.0217.0217.0217.0217.02-
16 Nov 202217.0217.0217.0217.0217.02-
15 Nov 202216.0516.0516.0516.0516.05-
14 Nov 202216.0516.0516.0516.0516.05-
11 Nov 202216.0516.0516.0516.0516.05-
10 Nov 202216.0516.0516.0516.0516.05-
09 Nov 202216.0516.0516.0516.0516.05-
08 Nov 202216.0516.0516.0516.0516.05-
07 Nov 202216.0516.0516.0516.0516.05-
04 Nov 202216.0416.0516.0416.0516.05100
03 Nov 202215.6415.6415.6415.6415.64-
02 Nov 202215.6415.6415.6415.6415.64-
01 Nov 202215.6415.6415.6415.6415.64-
31 Oct 202215.6415.6415.6415.6415.64-
28 Oct 202215.6415.6415.6415.6415.64-
27 Oct 202215.6415.6415.6415.6415.64-
26 Oct 202215.6415.6415.6415.6415.64-
25 Oct 202215.6415.6415.6415.6415.64-
24 Oct 202215.6415.6415.6415.6415.64-
21 Oct 202215.6415.6415.6415.6415.64-
20 Oct 202215.6315.6315.6315.6315.63-
19 Oct 202216.3816.3816.3816.3816.38-
18 Oct 202216.3816.3816.3816.3816.38-
17 Oct 202216.3816.3816.3816.3816.38-
14 Oct 202216.3816.3816.3816.3816.38-
13 Oct 202216.3816.3816.3816.3816.38-
12 Oct 202216.3816.3816.3816.3816.38-
11 Oct 202216.3816.3816.3816.3816.38-
10 Oct 202216.3816.3816.3816.3816.38-
07 Oct 202216.3816.3816.3816.3816.38-
06 Oct 202216.3816.3816.3816.3816.38-
05 Oct 202216.3816.3816.3816.3816.38-
04 Oct 202216.3816.3816.3816.3816.38-
03 Oct 202216.3016.3016.3016.3016.30-
30 Sept 202216.3016.3016.3016.3016.30-
29 Sept 202216.3016.3016.3016.3016.30-
28 Sept 202216.3016.3016.3016.3016.30-
27 Sept 202216.3016.3016.3016.3016.30-
26 Sept 202216.3016.3016.3016.3016.30-
23 Sept 202216.3016.3016.3016.3016.30-
22 Sept 202216.3016.3016.3016.3016.30-
21 Sept 202216.3016.3016.3016.3016.30-
20 Sept 202216.3016.3016.3016.3016.30-
16 Sept 202216.3016.3016.3016.3016.30-
15 Sept 202216.3016.3016.3016.3016.30-
14 Sept 202216.3016.3016.3016.3016.30-
13 Sept 202216.3016.3016.3016.3016.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...