UK markets closed

abrdn Physical Gold Shares ETF (0IEE.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
22.80-0.32 (-1.38%)
At close: 06:10PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202422.7922.8022.7922.8022.80114
25 Jul 202422.6322.6322.6322.6322.63-
24 Jul 202423.1123.1823.1123.1123.112,135
23 Jul 202422.9722.9922.9722.9922.992
22 Jul 202422.8822.9122.7822.8022.80205
19 Jul 202422.9122.9522.8922.8922.89176
18 Jul 202423.5323.5323.5223.5223.521,171
17 Jul 202423.6423.6423.6423.6423.641
16 Jul 202423.3023.3023.3023.3023.30-
15 Jul 202423.0823.1523.0823.1523.156
12 Jul 202422.9523.0122.9523.0123.0151
11 Jul 202423.0123.1322.9823.1323.13150
10 Jul 202422.7822.7822.7822.7822.78-
09 Jul 202422.5622.5622.5622.5622.56-
08 Jul 202422.6922.7022.5022.5022.502
05 Jul 202422.4722.4722.4722.4722.47-
04 Jul 202422.4722.4722.4722.4722.47-
03 Jul 202422.4722.4722.4722.4722.472
02 Jul 202422.2422.2422.2422.2422.24-
01 Jul 202422.2322.2522.2322.2422.249
28 Jun 202422.2722.2722.2522.2522.25478
27 Jun 202422.1922.2322.1922.2322.23293
26 Jun 202421.9721.9721.9621.9621.961
25 Jun 202422.2122.2122.1422.1422.14326
24 Jun 202422.2722.2822.2622.2722.273
21 Jun 202422.5022.5022.2922.2922.29315
20 Jun 202422.3522.3622.3522.3622.36-
19 Jun 202422.1822.1822.1822.1822.18-
18 Jun 202422.1822.1822.1822.1822.18404
17 Jun 202422.2022.2022.1322.1322.133
14 Jun 202422.1622.1622.1622.1622.16-
13 Jun 202422.1522.1622.1522.1622.163
12 Jun 202422.3322.3322.2022.3122.313,100
11 Jun 202422.0422.0422.0422.0422.0450
10 Jun 202422.0122.0122.0122.0122.013
07 Jun 202422.2322.2322.2222.2222.221
06 Jun 202422.5722.5722.5722.5722.57-
05 Jun 202422.1522.1522.1522.1522.15-
04 Jun 202422.3322.3322.1522.1522.15201
03 Jun 202422.3122.3722.3022.3722.37114
31 May 202422.4622.4622.3222.3222.32421
30 May 202422.4022.4022.3922.4022.403
29 May 202422.4122.4122.4122.4122.412
28 May 202422.5622.5722.5622.5722.572
24 May 202422.4222.4322.3722.3722.372
23 May 202422.5922.5922.3222.3222.322,136
22 May 202422.8322.8622.8322.8622.865,001
21 May 202423.2223.2323.1823.1923.191,170
20 May 202423.1723.1723.1723.1723.174,000
17 May 202422.9822.9822.9822.9822.981,872
16 May 202422.7322.7322.7322.7322.731
15 May 202422.6222.6222.4822.4822.4853
14 May 202422.4322.4322.4322.4322.431
13 May 202422.4222.4422.4022.4022.4055
10 May 202422.6322.6322.6222.6222.621
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...