UK Markets closed

ETFS Physical Gold (PHAU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
167.78+0.92 (+0.55%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021167.16167.94166.12167.78167.7864,996
02 Dec 2021167.70168.21166.70166.86166.867,122
01 Dec 2021168.63169.12167.90168.62168.627,606
30 Nov 2021169.45182.48167.41167.82167.8216,883
29 Nov 2021169.43169.96168.59168.60168.605,997
26 Nov 2021170.79171.18169.50169.50169.5022,036
25 Nov 2021169.37169.76168.93169.03169.035,042
24 Nov 2021169.48169.48168.00169.18169.1814,248
23 Nov 2021170.75189.19168.36168.43168.4313,850
22 Nov 2021174.22174.46171.18171.43171.4310,563
19 Nov 2021175.53176.13174.99175.48175.484,156
18 Nov 2021176.46176.65175.29175.82175.829,292
17 Nov 2021175.40176.37175.40176.16176.166,945
16 Nov 2021176.08186.01174.62175.29175.2918,700
15 Nov 2021175.81176.65175.56176.10176.1037,445
12 Nov 2021175.47176.29174.34175.91175.9157,826
11 Nov 2021175.48176.29175.33175.80175.8013,242
10 Nov 2021172.28176.28172.20175.47175.4723,233
09 Nov 2021172.12179.07171.95172.47172.4719,750
08 Nov 2021171.61172.62171.29172.24172.2411,871
05 Nov 2021169.82171.50168.68171.34171.3417,706
04 Nov 2021167.64169.92167.47169.35169.3519,853
03 Nov 2021168.41168.72166.33166.57166.5718,812
02 Nov 2021169.44172.41168.92168.91168.917,130
01 Nov 2021168.31169.67168.31169.32169.3218,560
29 Oct 2021169.45169.94167.52167.93167.935,968
28 Oct 2021170.34171.06169.66170.38170.389,444
27 Oct 2021169.22169.89168.57169.40169.4011,428
26 Oct 2021170.50178.04168.48168.83168.8329,157
25 Oct 2021169.74171.00169.72170.84170.8423,365
22 Oct 2021169.43171.29169.24169.52169.5219,429
21 Oct 2021168.49168.88167.91168.22168.2216,005
20 Oct 2021167.87168.92167.73168.57168.577,158
19 Oct 2021168.13177.16167.33167.35167.356,113
18 Oct 2021166.72167.35166.48167.15167.157,056
15 Oct 2021169.35169.35166.87167.49167.4917,081
14 Oct 2021169.46170.16169.31169.81169.8133,422
13 Oct 2021166.61169.71166.27169.36169.36167,563
12 Oct 2021166.38173.42165.86166.56166.568,553
11 Oct 2021165.88166.32165.14166.15166.157,242
08 Oct 2021166.28168.26165.82166.18166.1847,957
07 Oct 2021166.60166.98165.56166.13166.1354,558
06 Oct 2021165.65166.73165.00166.19166.1911,545
05 Oct 2021166.28172.43165.28166.06166.064,584
04 Oct 2021166.17167.07165.22166.73166.738,771
01 Oct 2021166.01166.61165.55166.24166.2423,054
30 Sept 2021163.36166.63162.97166.41166.4150,876
29 Sept 2021164.51164.99163.18163.63163.6314,215
28 Sept 2021164.52174.14163.42164.38164.386,871
27 Sept 2021166.08166.28165.11165.58165.5816,048
24 Sept 2021165.81166.02164.61165.63165.635,736
23 Sept 2021166.78167.82165.20165.28165.2810,222
22 Sept 2021168.09168.22167.51168.04168.045,727
21 Sept 2021166.46174.15166.26168.35168.3510,237
20 Sept 2021165.75167.08165.50166.76166.7617,423
17 Sept 2021166.75167.08165.33165.70165.7014,940
16 Sept 2021168.74168.85165.29165.94165.949,335
15 Sept 2021170.16170.79169.38169.44169.447,245
14 Sept 2021169.42176.82168.42170.67170.6712,230
13 Sept 2021169.14169.79168.98169.60169.601,081
10 Sept 2021170.19170.41169.38169.70169.7010,375
09 Sept 2021169.03170.21168.73169.40169.4011,995
08 Sept 2021169.79170.28168.84169.38169.3816,438
07 Sept 2021172.00177.87169.45169.66169.6622,811
06 Sept 2021172.74172.74172.22172.33172.337,948
03 Sept 2021171.45173.40171.27172.97172.9721,031
02 Sept 2021171.57171.81170.74171.34171.3413,049
01 Sept 2021171.78172.05171.05171.41171.415,606
31 Aug 2021171.62177.07170.38170.96170.9618,654
27 Aug 2021170.47171.05168.84170.90170.9031,301
26 Aug 2021168.70169.99168.54169.67169.678,053
25 Aug 2021169.61169.99168.57168.88168.8812,476
24 Aug 2021170.54173.07170.29170.82170.825,457
23 Aug 2021168.86170.81168.73170.62170.6211,605
20 Aug 2021169.06169.11168.31168.67168.678,117
19 Aug 2021168.50169.39168.13168.56168.5616,345
18 Aug 2021169.50169.59168.19168.38168.3811,547
17 Aug 2021169.72172.02168.44168.57168.5712,516
16 Aug 2021167.74169.17167.63168.93168.9310,641
13 Aug 2021166.14168.04166.08168.04168.045,537
12 Aug 2021165.72166.22164.88165.51165.5110,241
11 Aug 2021163.77165.44163.55165.43165.439,155
10 Aug 2021164.14175.94162.46163.37163.3714,345
09 Aug 2021165.07165.72163.31163.71163.7125,640
06 Aug 2021170.16170.37166.54166.46166.4622,369
05 Aug 2021171.18171.60170.01170.54170.5412,200
04 Aug 2021171.59173.13170.87170.90170.9013,198
03 Aug 2021171.18177.76171.00171.26171.264,369
02 Aug 2021170.99171.71170.84171.67171.6710,604
30 Jul 2021172.92173.13172.42172.40172.4010,269
29 Jul 2021172.04173.06171.75172.97172.9722,664
28 Jul 2021170.74170.75169.82170.29170.296,134
27 Jul 2021169.66177.98169.66170.52170.527,083
26 Jul 2021170.94171.34169.95170.12170.121,988
23 Jul 2021171.00171.09169.31170.27170.2710,614
22 Jul 2021170.46170.90169.53171.01171.019,502
21 Jul 2021171.45171.45170.04170.74170.744,875
20 Jul 2021171.67178.07170.76171.06171.067,924
19 Jul 2021170.49171.69170.00170.82170.8210,434
16 Jul 2021172.64172.76171.34171.34171.3442,460
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...