UK markets closed

iShares Gold Producers UCITS ETF USD (Acc) (SPGP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,258.75+10.50 (+0.84%)
At close: 04:29PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20241,250.001,262.601,240.001,258.751,258.7516,980
25 Jul 20241,247.001,267.501,212.501,248.251,248.2515,394
24 Jul 20241,285.001,306.501,285.001,307.251,307.2522,283
23 Jul 20241,267.001,283.971,261.561,286.251,286.2532,754
22 Jul 20241,276.001,286.391,265.001,268.251,268.2543,179
19 Jul 20241,275.001,288.001,252.001,273.751,273.7512,537
18 Jul 20241,319.501,327.501,292.501,298.251,298.2518,555
17 Jul 20241,325.501,330.461,311.501,316.251,316.2543,322
16 Jul 20241,298.501,333.501,295.501,330.501,330.50107,548
15 Jul 20241,292.001,306.001,285.001,301.251,301.2516,508
12 Jul 20241,286.501,298.001,244.001,290.251,290.2557,685
11 Jul 20241,282.001,301.001,271.111,292.501,292.5052,917
10 Jul 20241,251.501,277.501,250.001,273.001,273.0020,344
09 Jul 20241,248.001,256.681,241.001,243.251,243.2531,197
08 Jul 20241,243.001,247.041,233.501,237.001,237.0037,108
05 Jul 20241,237.501,259.501,234.781,258.501,258.5025,495
04 Jul 20241,226.001,233.001,223.891,230.501,230.5018,189
03 Jul 20241,202.501,229.501,199.001,228.501,228.5035,870
02 Jul 20241,186.001,200.001,180.501,184.251,184.2550,342
01 Jul 20241,193.001,201.501,182.001,182.001,182.0091,543
28 Jun 20241,211.001,212.501,196.501,199.251,199.2528,891
27 Jun 20241,190.501,204.841,185.501,203.501,203.5055,467
26 Jun 20241,180.501,189.001,170.501,186.501,186.5032,223
25 Jun 20241,197.001,202.001,176.001,189.501,189.5013,055
24 Jun 20241,190.501,206.001,190.501,198.001,198.00168,281
21 Jun 20241,203.001,215.501,188.501,186.751,186.7523,542
20 Jun 20241,188.501,213.001,185.001,202.501,202.5035,768
19 Jun 20241,174.501,176.971,169.001,174.001,174.0023,696
18 Jun 20241,156.001,169.001,153.001,166.751,166.7512,846
17 Jun 20241,157.501,162.501,150.001,152.501,152.5012,886
14 Jun 20241,163.001,176.001,155.001,156.501,156.5023,139
13 Jun 20241,170.501,179.501,158.001,159.751,159.7543,660
12 Jun 20241,172.501,192.001,144.001,181.751,181.7524,314
11 Jun 20241,180.501,182.981,171.001,171.001,171.0010,176
10 Jun 20241,176.001,182.281,162.501,178.251,178.2532,474
07 Jun 20241,242.001,245.001,161.501,182.251,182.2589,407
06 Jun 20241,212.501,230.501,203.501,232.251,232.2519,101
05 Jun 20241,185.501,198.501,181.501,199.251,199.2513,777
04 Jun 20241,227.001,227.001,166.001,183.251,183.2521,054
03 Jun 20241,216.501,231.001,184.001,226.501,226.5020,151
31 May 20241,228.001,242.961,218.001,231.501,231.5018,668
30 May 20241,226.001,250.001,208.001,233.501,233.5036,067
29 May 20241,244.501,248.411,228.501,229.751,229.7522,141
28 May 20241,227.501,248.501,227.501,241.751,241.7574,532
24 May 20241,217.501,230.381,214.591,222.251,222.2517,444
23 May 20241,229.001,232.981,216.001,220.751,220.7535,259
22 May 20241,274.001,274.001,239.501,245.501,245.50479,135
21 May 20241,278.001,287.501,269.991,282.001,282.0044,120
20 May 20241,289.501,308.001,270.001,308.001,308.0049,962
17 May 20241,249.501,277.501,246.501,267.001,267.0074,713
16 May 20241,247.001,267.501,237.501,248.751,248.7570,016
15 May 20241,247.001,265.001,236.001,260.251,260.2546,568
14 May 20241,240.501,250.001,234.161,242.251,242.2534,640
13 May 20241,239.501,249.501,230.001,230.251,230.2558,785
10 May 20241,262.001,274.781,250.501,254.251,254.2570,050
09 May 20241,227.501,246.001,219.001,242.251,242.2564,449
08 May 20241,210.501,227.001,206.501,226.751,226.7532,309
07 May 20241,206.501,212.501,203.501,209.501,209.5051,298
03 May 20241,189.001,195.931,178.501,182.001,182.0023,157
02 May 20241,193.501,201.001,176.001,192.501,192.5032,038
01 May 20241,185.501,195.501,172.001,172.001,172.0042,199
30 Apr 20241,223.501,224.001,188.501,188.001,188.0035,904
29 Apr 20241,231.501,236.001,219.141,227.751,227.7537,920
26 Apr 20241,231.001,244.501,225.501,228.251,228.2541,274
25 Apr 20241,184.001,211.461,180.001,205.001,205.00113,766
24 Apr 20241,188.501,191.501,173.501,186.001,186.0020,247
23 Apr 20241,154.001,182.501,149.041,179.001,179.0045,451
22 Apr 20241,196.001,201.001,177.001,175.751,175.7563,121
19 Apr 20241,222.501,228.191,204.541,224.501,224.5023,157
18 Apr 20241,206.001,213.001,202.001,212.001,212.0017,428
17 Apr 20241,188.001,209.981,177.071,205.001,205.0021,715
16 Apr 20241,190.001,190.001,161.501,176.751,176.7546,478
15 Apr 20241,231.001,232.001,174.501,174.501,174.5072,335
12 Apr 20241,220.001,277.001,220.001,231.001,231.0043,671
11 Apr 20241,200.501,211.001,197.501,197.751,197.7542,972
10 Apr 20241,208.001,208.001,170.961,191.751,191.7542,664
09 Apr 20241,195.001,209.501,185.091,194.001,194.0044,283
08 Apr 20241,200.001,210.501,175.501,185.501,185.50112,071
05 Apr 20241,160.001,193.501,160.001,190.251,190.2571,426
04 Apr 20241,172.001,179.501,161.041,170.501,170.50370,571
03 Apr 20241,157.001,167.501,151.001,166.001,166.0034,463
02 Apr 20241,150.001,164.501,144.501,150.751,150.7580,255
28 Mar 20241,100.001,124.501,099.041,126.251,126.2536,516
27 Mar 20241,061.501,095.001,061.501,092.751,092.7524,815
26 Mar 20241,063.001,088.501,063.001,071.751,071.7517,022
25 Mar 20241,063.501,081.001,062.031,072.251,072.2518,624
22 Mar 20241,059.001,069.001,059.001,064.751,064.7571,603
21 Mar 20241,085.001,088.501,068.501,073.751,073.7535,548
20 Mar 20241,028.001,043.001,017.501,033.751,033.7518,485
19 Mar 20241,049.001,051.521,033.511,039.251,039.2526,990
18 Mar 20241,050.501,058.001,049.501,059.751,059.7516,766
15 Mar 20241,059.001,062.501,053.001,055.001,055.0029,949
14 Mar 20241,063.501,065.501,050.031,055.001,055.0029,341
13 Mar 20241,042.001,066.501,039.001,060.001,060.0036,764
12 Mar 20241,059.501,059.501,034.001,042.751,042.7589,451
11 Mar 20241,043.001,059.911,034.501,060.751,060.7526,093
08 Mar 20241,046.001,053.001,033.501,040.251,040.2539,147
07 Mar 20241,034.501,051.001,030.501,043.251,043.2553,432
06 Mar 20241,019.501,044.001,017.501,044.501,044.5044,180
05 Mar 20241,000.001,037.001,000.001,021.751,021.7564,253
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...