Royal Mint Responsibly Sourced Physical Gold ETC (RMAP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:49PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,815.25 | 1,815.25 | 1,799.25 | 1,808.38 | 1,808.38 | 9,997 |
| 02 May 2024 | 1,830.50 | 1,830.50 | 1,819.00 | 1,826.00 | 1,826.00 | 7,807 |
| 01 May 2024 | 2,280.05 | 2,280.05 | 2,280.05 | 2,280.05 | 2,280.05 | - |
| 30 Apr 2024 | 1,830.00 | 1,877.64 | 1,815.00 | 1,818.00 | 1,818.00 | 8,733 |
| 29 Apr 2024 | 1,847.50 | 1,851.50 | 1,843.75 | 1,844.50 | 1,844.50 | 21,336 |
| 26 Apr 2024 | 1,851.00 | 1,860.75 | 1,851.00 | 1,855.50 | 1,855.50 | 14,774 |
| 25 Apr 2024 | 1,840.25 | 1,856.50 | 1,840.00 | 1,849.00 | 1,849.00 | 9,392 |
| 24 Apr 2024 | 1,849.75 | 1,857.50 | 1,844.00 | 1,857.38 | 1,857.38 | 3,666 |
| 23 Apr 2024 | 1,850.75 | 1,877.78 | 1,840.25 | 1,849.38 | 1,849.38 | 16,661 |
| 22 Apr 2024 | 1,884.75 | 1,892.50 | 1,874.00 | 1,874.50 | 1,874.50 | 18,640 |
| 19 Apr 2024 | 1,902.75 | 1,910.50 | 1,892.00 | 1,909.25 | 1,909.25 | 49,747 |
| 18 Apr 2024 | 1,890.75 | 1,898.50 | 1,887.00 | 1,894.63 | 1,894.63 | 43,520 |
| 17 Apr 2024 | 1,901.00 | 1,901.00 | 1,897.50 | 1,897.38 | 1,897.38 | 36,912 |
| 16 Apr 2024 | 1,886.25 | 1,896.50 | 1,869.44 | 1,895.25 | 1,895.25 | 10,982 |
| 15 Apr 2024 | 1,870.50 | 1,871.75 | 1,846.50 | 1,869.00 | 1,869.00 | 31,415 |
| 12 Apr 2024 | 1,897.50 | 1,930.75 | 1,897.50 | 1,906.13 | 1,906.13 | 18,070 |
| 11 Apr 2024 | 1,846.25 | 1,851.75 | 1,837.25 | 1,850.88 | 1,850.88 | 19,233 |
| 10 Apr 2024 | 1,840.00 | 1,842.75 | 1,830.75 | 1,844.63 | 1,844.63 | 6,322 |
| 09 Apr 2024 | 1,835.25 | 1,847.00 | 1,799.59 | 1,833.88 | 1,833.88 | 10,629 |
| 08 Apr 2024 | 1,833.00 | 1,833.00 | 1,821.25 | 1,824.88 | 1,824.88 | 793 |
| 05 Apr 2024 | 1,794.00 | 1,824.00 | 1,794.00 | 1,824.13 | 1,824.13 | 4,541 |
| 04 Apr 2024 | 1,797.00 | 1,797.00 | 1,787.00 | 1,793.13 | 1,793.13 | 4,361 |
| 03 Apr 2024 | 1,789.25 | 1,792.25 | 1,786.75 | 1,792.25 | 1,792.25 | 3,384 |
| 02 Apr 2024 | 1,782.75 | 1,789.50 | 1,716.02 | 1,775.50 | 1,775.50 | 9,495 |
| 28 Mar 2024 | 1,723.25 | 1,736.25 | 1,723.25 | 1,739.13 | 1,739.13 | 20,802 |
| 27 Mar 2024 | 1,710.50 | 1,722.75 | 1,709.25 | 1,719.50 | 1,719.50 | 37,644 |
| 26 Mar 2024 | 1,715.25 | 1,715.75 | 1,689.51 | 1,706.38 | 1,706.38 | 8,739 |
| 25 Mar 2024 | 1,703.25 | 1,706.25 | 1,701.50 | 1,706.25 | 1,706.25 | 5,716 |
| 22 Mar 2024 | 1,705.50 | 1,710.25 | 1,703.00 | 1,702.50 | 1,702.50 | 7,800 |
| 21 Mar 2024 | 1,708.75 | 1,715.50 | 1,697.25 | 1,702.75 | 1,702.75 | 14,429 |
| 20 Mar 2024 | 1,682.00 | 1,686.25 | 1,678.71 | 1,680.38 | 1,680.38 | 9,139 |
| 19 Mar 2024 | 1,681.75 | 1,684.75 | 1,676.25 | 1,678.50 | 1,678.50 | 18,996 |
| 18 Mar 2024 | 1,674.50 | 1,683.09 | 1,674.50 | 1,680.75 | 1,680.75 | 17,143 |
| 15 Mar 2024 | 1,686.00 | 1,686.75 | 1,679.50 | 1,682.50 | 1,682.50 | 11,698 |
| 14 Mar 2024 | 1,677.25 | 1,679.50 | 1,676.50 | 1,677.50 | 1,677.50 | 1,506 |
| 13 Mar 2024 | 1,674.00 | 1,682.50 | 1,670.75 | 1,682.63 | 1,682.63 | 7,122 |
| 12 Mar 2024 | 1,686.00 | 1,688.00 | 1,673.80 | 1,676.38 | 1,676.38 | 16,957 |
| 11 Mar 2024 | 1,682.25 | 1,690.50 | 1,678.50 | 1,687.13 | 1,687.13 | 20,735 |
| 08 Mar 2024 | 1,671.75 | 1,680.00 | 1,667.50 | 1,675.88 | 1,675.88 | 23,533 |
| 07 Mar 2024 | 1,676.25 | 1,679.75 | 1,667.00 | 1,670.63 | 1,670.63 | 19,172 |
| 06 Mar 2024 | 1,657.50 | 1,672.25 | 1,656.50 | 1,668.25 | 1,668.25 | 6,108 |
| 05 Mar 2024 | 1,653.00 | 1,668.25 | 1,612.91 | 1,656.13 | 1,656.13 | 45,725 |
| 04 Mar 2024 | 1,630.50 | 1,652.75 | 1,627.25 | 1,652.75 | 1,652.75 | 20,722 |
| 01 Mar 2024 | 1,603.50 | 1,625.00 | 1,601.00 | 1,620.25 | 1,620.25 | 11,682 |
| 29 Feb 2024 | 1,592.75 | 1,605.00 | 1,589.75 | 1,603.50 | 1,603.50 | 10,117 |
| 28 Feb 2024 | 1,590.75 | 1,595.75 | 1,587.25 | 1,592.25 | 1,592.25 | 11,250 |
| 27 Feb 2024 | 1,590.25 | 1,592.25 | 1,587.09 | 1,588.25 | 1,588.25 | 15,866 |
| 26 Feb 2024 | 1,591.00 | 1,591.75 | 1,582.50 | 1,584.38 | 1,584.38 | 8,493 |
| 23 Feb 2024 | 1,582.00 | 1,587.50 | 1,578.25 | 1,589.63 | 1,589.63 | 53,864 |
| 22 Feb 2024 | 1,589.00 | 1,591.00 | 1,586.25 | 1,585.38 | 1,585.38 | 2,888 |
| 21 Feb 2024 | 1,592.75 | 1,593.00 | 1,589.50 | 1,589.13 | 1,589.13 | 3,808 |
| 20 Feb 2024 | 1,591.25 | 1,592.75 | 1,577.83 | 1,588.63 | 1,588.63 | 2,795 |
| 19 Feb 2024 | 1,587.50 | 1,588.00 | 1,585.00 | 1,587.13 | 1,587.13 | 11,128 |
| 16 Feb 2024 | 1,577.75 | 1,583.00 | 1,577.75 | 1,580.50 | 1,580.50 | 3,311 |
| 15 Feb 2024 | 1,573.75 | 1,580.50 | 1,573.75 | 1,576.00 | 1,576.00 | 5,547 |
| 14 Feb 2024 | 1,573.25 | 1,574.50 | 1,568.50 | 1,572.00 | 1,572.00 | 8,202 |
| 13 Feb 2024 | 1,587.75 | 1,587.75 | 1,568.50 | 1,568.63 | 1,568.63 | 7,671 |
| 12 Feb 2024 | 1,590.00 | 1,590.00 | 1,580.00 | 1,581.00 | 1,581.00 | 25,375 |
| 09 Feb 2024 | 1,595.75 | 1,598.00 | 1,585.00 | 1,586.13 | 1,586.13 | 10,427 |
| 08 Feb 2024 | 1,593.00 | 1,599.75 | 1,593.00 | 1,594.88 | 1,594.88 | 2,761 |
| 07 Feb 2024 | 1,596.25 | 1,603.50 | 1,594.50 | 1,601.00 | 1,601.00 | 7,091 |
| 06 Feb 2024 | 1,598.75 | 1,603.50 | 1,598.75 | 1,603.38 | 1,603.38 | 13,410 |
| 05 Feb 2024 | 1,588.75 | 1,597.75 | 1,588.75 | 1,598.25 | 1,598.25 | 49,100 |
| 02 Feb 2024 | 1,597.25 | 1,597.50 | 1,589.75 | 1,595.13 | 1,595.13 | 11,984 |
| 01 Feb 2024 | 1,598.75 | 1,603.25 | 1,588.25 | 1,606.13 | 1,606.13 | 4,405 |
| 31 Jan 2024 | 1,591.50 | 1,596.75 | 1,591.50 | 1,598.38 | 1,598.38 | 4,535 |
| 30 Jan 2024 | 1,592.75 | 1,599.00 | 1,569.46 | 1,590.63 | 1,590.63 | 19,349 |
| 29 Jan 2024 | 1,584.75 | 1,588.50 | 1,582.00 | 1,583.63 | 1,583.63 | 4,959 |
| 26 Jan 2024 | 1,576.25 | 1,576.25 | 1,571.00 | 1,572.00 | 1,572.00 | 6,841 |
| 25 Jan 2024 | 1,569.00 | 1,576.75 | 1,568.00 | 1,573.38 | 1,573.38 | 6,040 |
| 24 Jan 2024 | 1,582.25 | 1,582.50 | 1,565.25 | 1,565.88 | 1,565.88 | 18,121 |
| 23 Jan 2024 | 1,580.50 | 1,598.24 | 1,578.75 | 1,583.63 | 1,583.63 | 9,202 |
| 22 Jan 2024 | 1,597.00 | 1,597.00 | 1,573.00 | 1,576.63 | 1,576.63 | 7,264 |
| 19 Jan 2024 | 1,585.00 | 1,592.75 | 1,584.25 | 1,584.00 | 1,584.00 | 7,663 |
| 18 Jan 2024 | 1,571.25 | 1,576.75 | 1,570.25 | 1,575.50 | 1,575.50 | 11,314 |
| 17 Jan 2024 | 1,582.25 | 1,582.75 | 1,574.25 | 1,572.25 | 1,572.25 | 9,798 |
| 16 Jan 2024 | 1,600.50 | 1,601.25 | 1,597.00 | 1,593.38 | 1,593.38 | 6,923 |
| 15 Jan 2024 | 1,597.75 | 1,600.50 | 1,596.75 | 1,598.38 | 1,598.38 | 4,141 |
| 12 Jan 2024 | 1,583.50 | 1,598.50 | 1,583.50 | 1,596.13 | 1,596.13 | 6,293 |
| 11 Jan 2024 | 1,578.25 | 1,583.25 | 1,577.50 | 1,574.38 | 1,574.38 | 11,647 |
| 10 Jan 2024 | 1,585.75 | 1,586.50 | 1,578.50 | 1,578.50 | 1,578.50 | 8,823 |
| 09 Jan 2024 | 1,583.25 | 1,608.48 | 1,582.25 | 1,582.75 | 1,582.75 | 10,004 |
| 08 Jan 2024 | 1,585.00 | 1,585.00 | 1,573.50 | 1,580.38 | 1,580.38 | 20,243 |
| 05 Jan 2024 | 1,598.50 | 1,600.50 | 1,596.00 | 1,595.50 | 1,595.50 | 5,219 |
| 04 Jan 2024 | 1,600.00 | 1,600.00 | 1,594.00 | 1,596.63 | 1,596.63 | 8,561 |
| 03 Jan 2024 | 1,618.00 | 1,618.00 | 1,594.25 | 1,594.63 | 1,594.63 | 10,315 |
| 02 Jan 2024 | 1,593.00 | 1,621.75 | 1,593.00 | 1,621.63 | 1,621.63 | 13,010 |
| 29 Dec 2023 | 1,611.25 | 1,611.25 | 1,608.75 | 1,607.88 | 1,607.88 | 1,575 |
| 28 Dec 2023 | 1,624.75 | 1,624.75 | 1,607.25 | 1,614.63 | 1,614.63 | 8,026 |
| 27 Dec 2023 | 1,647.25 | 1,647.25 | 1,607.50 | 1,611.25 | 1,611.25 | 15,458 |
| 22 Dec 2023 | 1,602.25 | 1,605.25 | 1,601.25 | 1,607.00 | 1,607.00 | 8,918 |
| 21 Dec 2023 | 1,597.00 | 1,599.50 | 1,592.00 | 1,600.38 | 1,600.38 | 5,405 |
| 20 Dec 2023 | 1,597.75 | 1,598.00 | 1,591.50 | 1,591.25 | 1,591.25 | 7,693 |
| 19 Dec 2023 | 1,582.00 | 1,590.78 | 1,580.00 | 1,589.75 | 1,589.75 | 15,249 |
| 18 Dec 2023 | 1,571.50 | 1,586.25 | 1,571.50 | 1,584.75 | 1,584.75 | 10,963 |
| 15 Dec 2023 | 1,576.75 | 1,589.75 | 1,576.75 | 1,589.00 | 1,589.00 | 18,615 |
| 14 Dec 2023 | 1,591.00 | 1,592.50 | 1,583.25 | 1,583.25 | 1,583.25 | 18,007 |
| 13 Dec 2023 | 1,569.25 | 1,569.75 | 1,566.50 | 1,569.25 | 1,569.25 | 12,436 |
| 12 Dec 2023 | 1,559.25 | 1,609.40 | 1,559.25 | 1,565.38 | 1,565.38 | 10,348 |
| 11 Dec 2023 | 1,574.75 | 1,575.75 | 1,566.25 | 1,565.25 | 1,565.25 | 9,677 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.