UK markets closed

ETFS Physical Gold (PHAU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
223.95+0.85 (+0.38%)
At close: 03:56PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024223.63223.63222.08223.95223.951,998
18 Apr 2024222.80223.55222.03223.10223.105,750
17 Apr 2024222.75223.99222.75223.57223.574,796
16 Apr 2024221.99223.75217.25222.75222.7510,663
15 Apr 2024220.27220.79217.78219.80219.8010,669
12 Apr 2024224.04227.25223.77224.02224.0223,458
11 Apr 2024218.63219.66217.84218.83218.837,184
10 Apr 2024220.48220.60217.77218.94218.944,464
09 Apr 2024219.39221.24211.74219.56219.5612,597
08 Apr 2024218.51219.01216.71218.13218.134,982
05 Apr 2024213.33217.50213.25217.41217.415,329
04 Apr 2024214.92215.07197.40214.49214.4921,087
03 Apr 2024213.41214.68212.31213.99213.9962,757
02 Apr 2024211.07213.05203.47210.81210.8134,082
28 Mar 2024205.47207.42205.30208.51208.5111,753
27 Mar 2024204.03205.66203.86205.11205.116,439
26 Mar 2024203.70206.21188.90203.79203.7934,988
25 Mar 2024202.73204.07202.65203.76203.76148,347
22 Mar 2024202.82203.85202.68202.73202.734,022
21 Mar 2024206.46207.01203.07203.85203.856,621
20 Mar 2024201.94202.68201.44201.90201.9011,163
19 Mar 2024201.84203.67201.15201.79201.79185,604
18 Mar 2024201.51202.50201.39202.04202.047,775
15 Mar 2024202.77203.34201.98202.45202.454,793
14 Mar 2024202.98203.23201.57202.10202.1015,767
13 Mar 2024202.17203.48202.00203.46203.467,200
12 Mar 2024203.78204.02198.40202.55202.556,697
11 Mar 2024204.28204.48203.63204.23204.236,193
08 Mar 2024202.32203.79202.32203.59203.5913,523
07 Mar 2024201.84202.45199.90201.77201.7721,891
06 Mar 2024199.15200.87198.87200.72200.7241,583
05 Mar 2024197.97200.43183.09199.07199.0714,872
04 Mar 2024195.35198.30194.93198.30198.3021,491
01 Mar 2024191.41194.30190.00194.27194.2713,437
29 Feb 2024190.71192.00190.00190.10190.1013,328
28 Feb 2024189.92190.61189.55190.40190.4012,698
27 Feb 2024190.57190.77188.64190.44190.444,914
26 Feb 2024190.55190.70189.70189.82189.824,630
23 Feb 2024189.01190.41188.80190.40190.4018,083
22 Feb 2024190.18190.49189.24189.36189.3612,300
21 Feb 2024189.87190.03189.52189.55189.553,395
20 Feb 2024189.51190.03186.34189.87189.875,477
19 Feb 2024189.21189.29188.57188.73188.733,405
16 Feb 2024187.70188.27186.95188.07188.073,550
15 Feb 2024186.65188.00186.65187.23187.237,915
14 Feb 2024186.39186.52186.02186.46186.465,336
13 Feb 2024189.68189.98186.37186.89186.897,257
12 Feb 2024189.54189.75188.46188.71188.718,445
09 Feb 2024190.46190.46189.29189.37189.372,447
08 Feb 2024190.28190.77189.23190.07190.077,318
07 Feb 2024190.63191.48190.15191.00191.003,641
06 Feb 2024189.72190.73189.52190.75190.757,394
05 Feb 2024189.93189.93188.70189.20189.205,323
02 Feb 2024192.39192.57189.97190.49190.4912,307
01 Feb 2024191.30193.00190.13192.88192.8812,502
31 Jan 2024190.68192.36190.68192.13192.132,764
30 Jan 2024190.82191.74189.09190.39190.3918,365
29 Jan 2024190.22190.63189.22189.82189.825,888
26 Jan 2024189.23189.65188.90189.15189.152,663
25 Jan 2024188.72189.68188.02188.90188.904,378
24 Jan 2024190.21190.52188.58188.72188.7219,885
23 Jan 2024190.32190.32189.48189.54189.549,506
22 Jan 2024189.43190.02188.85189.52189.521,995
19 Jan 2024189.87190.71189.60189.71189.712,064
18 Jan 2024188.50188.79188.11188.93188.935,462
17 Jan 2024189.72189.96188.00188.22188.228,124
16 Jan 2024192.00192.00190.33190.80190.809,561
15 Jan 2024192.37192.69192.07192.46192.462,498
12 Jan 2024190.95192.96190.88192.28192.2812,230
11 Jan 2024190.43192.00188.86189.09189.0912,993
10 Jan 2024190.24191.15189.84189.79189.798,179
09 Jan 2024190.68191.78189.81190.04190.0413,182
08 Jan 2024190.34190.79188.95190.37190.3712,135
05 Jan 2024191.31193.21189.86192.04192.042,716
04 Jan 2024191.86192.02191.17191.62191.625,290
03 Jan 2024193.47193.47190.42190.54190.5414,275
02 Jan 2024194.02194.73192.73194.25194.2510,332
29 Dec 2023194.07194.08193.20193.69193.692,530
28 Dec 2023195.14195.57194.18194.49194.495,996
27 Dec 2023194.53195.00192.42194.93194.939,252
22 Dec 2023192.07193.28192.05193.38193.387,292
21 Dec 2023190.74191.58190.52191.57191.574,206
20 Dec 2023191.20191.26190.35190.70190.7016,175
19 Dec 2023190.01191.56186.05191.71191.714,798
18 Dec 2023189.49189.88189.17189.58189.585,659
15 Dec 2023191.01191.48190.19190.84190.847,438
14 Dec 2023190.47191.81190.11191.08191.0811,571
13 Dec 2023185.41186.08185.41185.73185.737,780
12 Dec 2023186.21191.74185.63185.74185.7411,004
11 Dec 2023186.74187.12185.55185.71185.7113,711
08 Dec 2023190.23190.35187.80187.91187.9111,067
07 Dec 2023190.13190.81189.92190.10190.1011,761
06 Dec 2023190.61190.63188.65189.69189.6912,706
05 Dec 2023189.81190.24188.64188.85188.856,564
04 Dec 2023193.27194.60187.58189.58189.5861,657
01 Dec 2023191.15192.80190.73192.80192.8026,673
30 Nov 2023191.56191.68190.36191.13191.1324,905
29 Nov 2023191.40191.83190.90191.28191.2819,969
28 Nov 2023188.72190.83186.77190.87190.8718,217
27 Nov 2023188.52188.90188.23186.99186.994,453
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...