UK Markets closed

ETFS Physical Gold (PHAU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
173.91-0.41 (-0.24%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 2022174.31174.31172.80173.91173.9111,119
26 May 2022174.13174.71173.50174.10174.1016,618
25 May 2022175.16175.20174.18174.38174.3810,236
24 May 2022174.63176.68174.63176.03176.035,869
23 May 2022174.67175.83174.56174.74174.7411,421
20 May 2022174.31174.31172.80173.91173.9111,119
19 May 2022171.02174.31170.79174.32174.3229,315
18 May 2022170.64171.59170.44171.35171.3517,235
17 May 2022172.45186.61171.06171.69171.6910,275
16 May 2022170.42171.02168.54170.78170.7819,671
13 May 2022171.85172.39169.83170.88170.8825,163
12 May 2022174.48174.62173.16173.25173.2518,539
11 May 2022173.88175.20173.11174.77174.7720,828
10 May 2022175.39182.79174.00174.23174.2321,423
09 May 2022176.45176.59175.09175.33175.3321,145
06 May 2022176.73178.38176.68178.38178.3811,687
05 May 2022179.00180.05177.11177.30177.3053,281
04 May 2022175.94176.53175.56176.05176.0534,371
03 May 2022175.31180.32174.56176.63176.6316,572
29 Apr 2022180.17180.86179.44179.70179.7024,095
28 Apr 2022177.49178.75177.49178.16178.1628,172
27 Apr 2022179.09179.72177.38177.70177.7032,758
26 Apr 2022179.38192.60179.00179.48179.4812,654
25 Apr 2022180.80181.16177.37178.71178.7135,032
22 Apr 2022184.09184.24181.64182.11182.1135,342
21 Apr 2022184.18184.18182.69183.26183.2618,220
20 Apr 2022183.10184.40183.10184.14184.1410,530
19 Apr 2022186.34187.29184.07184.21184.2166,392
14 Apr 2022186.11186.68184.94185.35185.3530,702
13 Apr 2022185.60186.76185.48186.59186.5929,565
12 Apr 2022184.80186.63183.95186.18186.1837,707
11 Apr 2022183.23185.64183.16184.26184.2624,544
08 Apr 2022182.18183.77182.00183.51183.5120,403
07 Apr 2022181.60182.78181.56182.14182.1447,447
06 Apr 2022181.15182.39180.63181.79181.7930,403
05 Apr 2022182.21184.60181.57181.81181.8115,275
04 Apr 2022182.00182.68181.67182.13182.1318,853
01 Apr 2022182.32182.61181.02181.86181.8615,842
31 Mar 2022181.72183.32181.40183.33183.3334,468
30 Mar 2022181.48182.80180.81182.58182.5827,191
29 Mar 2022181.44203.63178.33180.47180.4732,507
28 Mar 2022182.56183.52181.79182.88182.8812,129
25 Mar 2022184.50185.06183.35184.57184.5734,413
24 Mar 2022183.31185.48182.92185.42185.4252,630
23 Mar 2022181.43182.73181.20182.41182.4114,077
22 Mar 2022182.33200.30180.32181.27181.2720,543
21 Mar 2022181.70182.79180.97182.45182.4522,949
18 Mar 2022182.45183.01181.36182.03182.0335,335
17 Mar 2022182.50184.00182.50183.35183.35268,423
16 Mar 2022180.81181.83179.77180.13180.1331,369
15 Mar 2022182.00208.36179.98181.69181.6990,646
14 Mar 2022186.08186.15183.96184.69184.6953,481
11 Mar 2022187.94188.20184.85187.23187.2397,551
10 Mar 2022186.43189.57186.42187.92187.9255,617
09 Mar 2022192.92193.38186.48188.90188.90125,791
08 Mar 2022190.10195.09181.51194.10194.10166,729
07 Mar 2022188.00188.91185.09186.65186.65106,941
04 Mar 2022182.60185.19182.50185.09185.0993,643
03 Mar 2022182.33182.93181.54181.90181.9077,671
02 Mar 2022183.49183.49180.92181.57181.5791,607
01 Mar 2022180.02186.13180.02182.00182.0025,737
28 Feb 2022178.89181.00178.89179.38179.3845,762
25 Feb 2022180.57180.69177.77177.99177.9930,866
24 Feb 2022183.54186.17180.63181.34181.3460,975
23 Feb 2022178.88180.15178.28179.99179.9923,982
22 Feb 2022180.12191.26178.57179.46179.4658,875
21 Feb 2022178.49179.14178.49178.97178.9721,002
18 Feb 2022178.52179.29178.07178.70178.7048,622
17 Feb 2022177.00179.21177.00178.82178.8260,106
16 Feb 2022175.11176.13174.77176.13176.139,819
15 Feb 2022177.08184.83174.23174.52174.5223,154
14 Feb 2022175.00176.56174.78175.60175.6017,198
11 Feb 2022172.39173.38172.25173.17173.1716,720
10 Feb 2022173.11173.72172.04173.62173.6212,867
09 Feb 2022172.36172.95172.28172.77172.776,166
08 Feb 2022171.49184.76170.07172.29172.297,830
07 Feb 2022171.22171.47170.88171.51171.5112,203
04 Feb 2022170.65171.26169.20170.34170.3413,344
03 Feb 2022170.35170.50169.02170.57170.5716,508
02 Feb 2022169.56170.92169.56170.65170.658,812
01 Feb 2022170.21187.97169.74170.55170.5515,445
31 Jan 2022168.88169.79168.75169.49169.4942,492
28 Jan 2022169.46169.46168.12168.37168.3712,290
27 Jan 2022170.94171.49169.27169.27169.2717,599
26 Jan 2022174.04174.42172.90173.01173.018,479
25 Jan 2022173.77186.87173.24174.36174.3616,706
24 Jan 2022173.51173.96172.89173.10173.1021,691
21 Jan 2022173.52173.92172.85173.12173.1211,134
20 Jan 2022173.68174.40173.35173.74173.7412,067
19 Jan 2022170.99173.74170.99173.74173.7448,260
18 Jan 2022171.49179.79170.79171.13171.1318,159
17 Jan 2022172.00172.14171.67171.72171.7210,161
14 Jan 2022172.49172.49171.72171.75171.7510,459
13 Jan 2022172.44172.45171.10171.50171.5012,990
12 Jan 2022171.52172.28171.40171.99171.9911,955
11 Jan 2022170.80180.75170.27171.40171.4011,160
10 Jan 2022169.40170.06169.08169.52169.528,359
07 Jan 2022169.03169.57168.51169.11169.117,957
06 Jan 2022170.00170.30168.76169.07169.0712,352
05 Jan 2022171.28172.74171.21172.15172.158,379
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...