PHAU.L - ETFS Physical Gold

LSE - LSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 2020170.67171.99170.57170.81170.8121,690
09 Jul 2020------
08 Jul 2020------
07 Jul 2020------
06 Jul 2020------
03 Jul 2020------
02 Jul 2020------
01 Jul 2020------
30 Jun 2020------
29 Jun 2020------
26 Jun 2020------
25 Jun 2020------
24 Jun 2020------
23 Jun 2020------
22 Jun 2020------
19 Jun 2020------
18 Jun 2020------
17 Jun 2020------
16 Jun 2020------
15 Jun 2020------
12 Jun 2020------
11 Jun 2020------
10 Jun 2020------
09 Jun 2020------
08 Jun 2020------
05 Jun 2020------
04 Jun 2020------
03 Jun 2020------
02 Jun 2020------
01 Jun 2020------
29 May 2020------
28 May 2020------
27 May 2020------
26 May 2020------
22 May 2020------
21 May 2020------
20 May 2020------
19 May 2020------
18 May 2020------
15 May 2020------
14 May 2020------
13 May 2020------
12 May 2020------
11 May 2020------
07 May 2020------
06 May 2020------
05 May 2020------
04 May 2020------
01 May 2020------
30 Apr 2020------
29 Apr 2020------
28 Apr 2020------
27 Apr 2020------
24 Apr 2020------
23 Apr 2020------
22 Apr 2020------
21 Apr 2020------
20 Apr 2020------
17 Apr 2020------
16 Apr 2020------
15 Apr 2020------
14 Apr 2020------
09 Apr 2020------
08 Apr 2020------
07 Apr 2020------
06 Apr 2020154.27157.26154.27156.50156.5090,820
03 Apr 2020153.35153.35153.35153.35153.35-
02 Apr 2020153.71153.71153.71153.71153.71-
01 Apr 2020149.88149.88149.88149.88149.88-
31 Mar 2020152.96152.96152.96152.96152.96-
30 Mar 2020153.88155.09153.61153.80153.8055,128
27 Mar 2020153.76153.76153.76153.76153.76-
26 Mar 2020155.43155.43155.43155.43155.43-
25 Mar 2020152.64152.64152.64152.64152.64-
24 Mar 2020152.67152.67152.67152.67152.67-
23 Mar 2020141.66147.46141.21146.67146.67121,533
20 Mar 2020142.09142.09142.09142.09142.09-
19 Mar 2020140.18140.18140.18140.18140.18-
18 Mar 2020142.46142.46142.46142.46142.46-
17 Mar 2020146.07146.07146.07146.07146.07-
16 Mar 2020145.61146.73138.10143.46143.4689,868
13 Mar 2020148.60148.60148.60148.60148.60-
12 Mar 2020149.36149.36149.36149.36149.36-
11 Mar 2020157.26157.26157.26157.26157.26-
10 Mar 2020157.44157.44157.44157.44157.44-
09 Mar 2020158.67158.67158.67158.67158.67-
06 Mar 2020160.11160.11160.11160.11160.11-
05 Mar 2020157.82157.82157.82157.82157.82-
04 Mar 2020156.14156.14156.14156.14156.14-
03 Mar 2020153.63153.63153.63153.63153.63-
02 Mar 2020152.00153.21151.07151.62151.62108,278
28 Feb 2020153.10153.10153.10153.10153.10-
27 Feb 2020157.11157.11157.11157.11157.11-
26 Feb 2020155.49155.49155.49155.49155.49-
25 Feb 2020156.95156.95156.95156.95156.95-
24 Feb 2020159.10160.61158.89159.04159.04165,539
21 Feb 2020156.29156.29156.29156.29156.29-
20 Feb 2020153.99153.99153.99153.99153.99-
19 Feb 2020152.58152.58152.58152.58152.58-
18 Feb 2020151.22151.22151.22151.22151.22-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more