UK Markets closed

ETFS Physical Gold (PHAU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
157.52+1.40 (+0.90%)
At close: 03:57PM BST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022157.19157.68156.54157.52157.5216,656
29 Sept 2022154.56156.29154.52156.12156.1220,196
28 Sept 2022151.80155.71151.80155.58155.5872,002
27 Sept 2022154.00172.53153.65153.77153.7714,815
26 Sept 2022154.09155.18154.06154.20154.2040,825
23 Sept 2022157.35157.35153.88155.00155.0023,230
22 Sept 2022156.13158.63156.05157.29157.2924,497
21 Sept 2022157.39157.84156.90156.95156.954,484
20 Sept 2022157.55178.47156.49156.73156.7313,551
16 Sept 2022156.29158.09155.78157.73157.7316,678
15 Sept 2022158.88159.30156.70157.33157.3310,078
14 Sept 2022160.14160.69160.14160.36160.365,155
13 Sept 2022162.30166.03159.88160.52160.523,327
12 Sept 2022162.51162.98162.34162.98162.9810,975
09 Sept 2022162.32162.89161.31161.60161.604,283
08 Sept 2022161.99162.52160.45160.85160.855,876
07 Sept 2022159.99160.86159.99161.04161.047,243
06 Sept 2022161.91181.76160.28160.40160.409,772
05 Sept 2022161.23161.59160.95161.09161.094,037
02 Sept 2022160.20161.68160.20161.43161.436,320
01 Sept 2022160.70160.71159.10159.54159.5414,206
31 Aug 2022162.00162.14161.06162.01162.015,571
30 Aug 2022163.16186.70162.37162.54162.547,182
26 Aug 2022165.23165.32163.49163.54163.545,497
25 Aug 2022165.76166.24165.26165.43165.4310,443
24 Aug 2022164.58165.39164.23165.09165.094,565
23 Aug 2022163.52166.84163.13164.92164.9212,036
22 Aug 2022164.16164.16162.76163.37163.374,632
19 Aug 2022165.42165.54164.64164.68164.682,618
18 Aug 2022165.91166.89165.83165.95165.956,058
17 Aug 2022167.38167.38166.02166.07166.0726,265
16 Aug 2022167.53176.18166.85167.17167.176,922
15 Aug 2022168.11168.24167.01167.63167.639,502
12 Aug 2022168.95169.42168.16169.11169.115,046
11 Aug 2022168.24169.45168.20168.47168.479,075
10 Aug 2022168.53170.28168.49169.51169.5119,506
09 Aug 2022168.16185.37168.06168.85168.857,861
08 Aug 2022167.31168.58167.00168.54168.5414,290
05 Aug 2022168.70168.70166.31167.25167.258,047
04 Aug 2022166.88168.49166.67168.32168.3210,485
03 Aug 2022166.54166.91165.54165.63165.6310,847
02 Aug 2022167.08168.45166.65167.78167.789,483
01 Aug 2022166.08167.13166.04166.67166.674,752
29 Jul 2022166.48166.48165.14166.32166.328,678
28 Jul 2022163.95165.48163.57165.34165.3412,148
27 Jul 2022161.99162.47161.26161.88161.887,042
26 Jul 2022162.58177.37161.54161.88161.888,120
25 Jul 2022162.56163.49161.59161.88161.8820,184
22 Jul 2022161.88163.81161.70163.10163.107,745
21 Jul 2022159.21161.92158.45161.21161.2114,873
20 Jul 2022160.87161.49160.77160.83160.837,200
19 Jul 2022161.09183.02160.90161.54161.5439,969
18 Jul 2022161.39161.97161.20161.12161.129,864
15 Jul 2022160.49161.41160.13160.88160.889,521
14 Jul 2022162.05162.17160.00160.68160.6815,661
13 Jul 2022162.60164.33160.96163.82163.8218,791
12 Jul 2022163.44181.88162.68163.32163.32137,583
11 Jul 2022163.98164.05163.44163.88163.888,271
08 Jul 2022164.16165.15163.00164.43164.4349,006
07 Jul 2022164.22164.80163.83164.02164.0210,501
06 Jul 2022166.57166.82163.66163.82163.8211,223
05 Jul 2022170.49184.47166.43166.41166.4113,045
04 Jul 2022170.71170.71170.04170.17170.1711,037
01 Jul 2022169.50170.40168.19170.30170.3033,635
30 Jun 2022171.18171.93169.95170.38170.3821,497
29 Jun 2022171.38172.65170.88171.27171.278,591
28 Jun 2022172.24183.82171.42171.54171.5431,027
27 Jun 2022173.23173.36171.66171.66171.668,295
24 Jun 2022171.89172.64171.21172.51172.518,193
23 Jun 2022173.01174.00172.00173.08173.0814,787
22 Jun 2022172.18174.10171.92173.51173.5117,060
21 Jun 2022172.86183.15172.62173.37173.3710,059
20 Jun 2022173.76173.80173.05173.23173.2312,192
17 Jun 2022173.81174.56173.30173.65173.6513,924
16 Jun 2022172.40173.70171.25173.68173.6812,376
15 Jun 2022171.88172.99171.38171.53171.539,332
14 Jun 2022172.42184.41170.80170.95170.9515,750
13 Jun 2022175.58175.80171.85172.26172.2633,144
10 Jun 2022173.86175.80172.07175.80175.8044,226
09 Jun 2022174.48174.62173.50173.71173.7110,595
08 Jun 2022174.35175.26173.97175.15175.156,096
07 Jun 2022173.62183.29173.62174.52174.5212,632
06 Jun 2022174.74175.21173.61173.74173.7419,778
01 Jun 2022172.85174.23172.43173.74173.7428,029
31 May 2022174.90182.06173.49173.49173.4926,493
30 May 2022175.44175.58174.86175.12175.126,572
27 May 2022174.77175.56174.52174.75174.7522,248
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...