UK markets closed

abrdn Physical Gold Shares ETF (0IEE.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
19.35-0.04 (-0.21%)
At close: 02:32PM GMT
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 202419.3519.3519.3519.3519.3541,340
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
24 Nov 202319.1519.1619.1519.1619.16501
23 Nov 202319.0719.0719.0719.0719.07-
22 Nov 202319.0719.0719.0719.0719.07100
21 Nov 202319.1619.1619.1619.1619.1642,500
20 Nov 202318.8518.8818.8518.8818.88501
17 Nov 202318.9618.9618.9518.9518.953,040
16 Nov 202318.9718.9718.9718.9718.971,000
15 Nov 202318.7818.7818.7818.7818.78-
14 Nov 202318.7618.8218.7518.8218.8264
13 Nov 202318.5218.5218.5218.5218.52-
10 Nov 202318.6218.6218.5218.5218.52149
09 Nov 202318.6718.6818.6718.6818.68-
08 Nov 202318.7718.7718.6718.6718.671,940
07 Nov 202318.8018.8018.8018.8018.801
06 Nov 202319.0019.0018.9718.9718.97707
03 Nov 202318.9418.9418.9418.9418.94-
02 Nov 202319.0019.0018.9418.9418.94950
01 Nov 202318.9819.0218.9218.9218.92841
31 Oct 202319.1019.1719.0919.1719.17218
30 Oct 202319.1419.1419.1419.1419.14-
27 Oct 202318.8918.8918.8918.8918.89-
26 Oct 202318.9218.9218.8918.8918.89-
25 Oct 202318.7818.7818.7818.7818.78-
24 Oct 202318.7818.7818.7818.7818.78-
23 Oct 202318.9118.9118.8818.8818.88112
20 Oct 202318.9219.0818.9219.0019.001,511
19 Oct 202318.6818.6818.6818.6818.68-
18 Oct 202318.6018.6018.6018.6018.6053,500
17 Oct 202318.3818.3918.3818.3918.39580
16 Oct 202318.3518.3518.3518.3518.35-
13 Oct 202317.9717.9717.9717.9717.97-
12 Oct 202317.9717.9717.9717.9717.97-
11 Oct 202317.9117.9117.9117.9117.91-
10 Oct 202317.7617.7617.7617.7617.76-
09 Oct 202317.7217.7517.7217.7517.753,040
06 Oct 202317.4417.4417.4417.4417.4450
05 Oct 202317.4117.4017.4017.4017.401
04 Oct 202317.4417.4417.4417.4417.4440
03 Oct 202317.4517.4517.4517.4517.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...