UK Markets closed

The Royal Mint Physical Gold ETC Securities (RMAU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
17.75-0.83 (-4.44%)
At close: 08:56AM GMT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202117.6017.6017.6017.6017.60-
01 Dec 202117.8317.8317.8317.8317.83-
30 Nov 202118.0818.0817.8717.7017.703,200
29 Nov 202117.7817.7817.7817.7817.78-
26 Nov 202117.9817.9817.9818.0118.019
25 Nov 202117.8717.8717.8317.8617.86206
24 Nov 202117.8617.8617.8617.8117.8112
23 Nov 202118.2518.6217.8917.7517.75393
22 Nov 202118.6018.6018.1018.1118.112,005
19 Nov 202118.5418.5418.5418.5218.52181
18 Nov 202118.3918.6018.3918.5518.55652
17 Nov 202118.5018.7618.5018.5818.5823,535
16 Nov 202118.6918.6918.2018.4918.493,123
15 Nov 202118.5318.5318.5318.5718.5790
12 Nov 202118.4418.4518.4418.5518.55120
11 Nov 202118.5018.5618.5018.4618.46437
10 Nov 202118.2018.4918.2018.5018.50575
09 Nov 202118.1618.2017.8618.1918.19108
08 Nov 202118.1118.1718.1018.1718.17177
05 Nov 202118.0018.0017.8518.0718.071,813
04 Nov 202117.7017.9117.7017.8617.865,890
03 Nov 202117.7617.7617.5817.5617.56275
02 Nov 202117.8717.9317.8417.8217.8251
01 Nov 202117.8017.8017.8017.8517.8525
29 Oct 202117.7117.7117.7117.7117.71-
28 Oct 202117.9617.9617.9017.9717.9785
27 Oct 202117.8317.9017.8317.8617.861,987
26 Oct 202118.2218.2217.6517.8217.82341
25 Oct 202117.9517.9617.9518.0118.01827
22 Oct 202117.8517.9917.7417.9417.941,878
21 Oct 202117.7517.7517.7517.7417.741,431
20 Oct 202117.7717.7717.7717.7717.77-
19 Oct 202117.9617.9617.6117.6517.6510,734
18 Oct 202117.6317.6317.6317.6317.63-
15 Oct 202117.6917.6917.6917.6617.66646
14 Oct 202117.9317.9317.9017.9117.912,591
13 Oct 202117.6317.8117.5417.8617.8632,249
12 Oct 202117.5817.5817.5017.5717.572,479
11 Oct 202117.5017.5017.5017.4817.4830
08 Oct 202117.6417.6417.5717.5117.51543
07 Oct 202117.5217.5217.5217.5217.52-
06 Oct 202117.4617.5117.4617.5217.52484
05 Oct 202117.5017.5317.5017.5117.511,467
04 Oct 202117.4717.5017.3117.5817.581,226
01 Oct 202117.4717.5617.4717.5217.521,263
30 Sept 202117.2517.2717.2517.6417.64790
29 Sept 202117.2317.2317.2317.2617.262,803
28 Sept 202117.5817.5817.2817.3317.336,878
27 Sept 202117.4317.4717.4317.4717.471,159
24 Sept 202117.3917.4317.3917.4617.461,779
23 Sept 202117.5817.6617.5817.4317.433,722
22 Sept 202117.7017.7217.7017.7217.72426
21 Sept 202117.5617.8517.5617.7517.7598
20 Sept 202117.5217.5217.5217.5817.5826
17 Sept 202117.5817.5817.2817.4717.47778
16 Sept 202117.7617.8717.5017.4917.492,591
15 Sept 202117.9918.1117.9117.8717.871,064
14 Sept 202117.8117.9717.8118.0018.0044
13 Sept 202117.8817.8817.8817.8817.88-
10 Sept 202117.8618.0517.8617.9117.913,342
09 Sept 202117.8017.8317.8017.8617.861,016
08 Sept 202117.9218.0017.8617.8617.8650,760
07 Sept 202118.0218.0817.9117.8917.89270
06 Sept 202118.2018.2018.1718.1718.176,932
03 Sept 202118.0718.1518.0718.2618.26170
02 Sept 202118.0918.0918.0018.0018.001,221
01 Sept 202118.1118.1118.1118.1118.11-
31 Aug 202118.1018.1017.8017.9917.994,595
27 Aug 202117.8517.8617.8517.9617.96349
26 Aug 202117.8217.8717.8217.8917.892,050
25 Aug 202117.8117.8117.8117.8117.81-
24 Aug 202117.9017.9717.7718.0218.0265
23 Aug 202117.8317.9117.8317.9917.99277
20 Aug 202118.0618.0617.6017.7817.78446
19 Aug 202117.7517.7617.7517.6717.671,868
18 Aug 202117.8417.8417.8417.7517.751,500
17 Aug 202117.7617.7617.3417.7717.7713
16 Aug 202117.7017.7617.7017.8017.80166
13 Aug 202117.5517.6917.5517.6417.64176,825
12 Aug 202117.4817.4817.3717.4417.44129
11 Aug 202117.2617.3517.2617.3717.37266,425
10 Aug 202117.1818.0417.1817.1717.17188
09 Aug 202117.6017.6017.2917.2617.26467
06 Aug 202118.1818.1817.5917.5517.551,629
05 Aug 202118.0918.0918.0917.9817.98400
04 Aug 202118.0818.0918.0818.0518.05131
03 Aug 202118.0618.0917.9118.0518.05378
02 Aug 202118.0518.0518.0517.9817.98233
30 Jul 202118.2418.2418.2418.1718.17100
29 Jul 202118.1718.2418.1718.2318.23800
28 Jul 202117.9417.9417.9417.9517.9530
27 Jul 202117.8917.9817.8917.9717.9755
26 Jul 202117.9717.9717.9317.9417.94407
23 Jul 202117.9817.9817.9217.9517.954,235
22 Jul 202118.0918.0917.9817.9817.9856
21 Jul 202118.0418.0417.9218.0018.004,302
20 Jul 202118.1518.1818.0518.0318.0350
19 Jul 202118.2218.2518.0018.0018.00742
16 Jul 202118.0618.0618.0618.0618.06-
15 Jul 202118.1918.1918.1918.1718.1710
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...