UK markets closed

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
880.25+0.62 (+0.07%)
At close: 04:24PM BST
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2022884.71898.25879.33880.25880.2549,006
26 Sept 2022892.50898.25875.83879.63879.6329,092
23 Sept 2022904.75904.75875.00878.13878.13138,105
22 Sept 2022895.25918.75892.75902.13902.1336,454
21 Sept 2022905.75907.32892.00896.13896.1364,099
20 Sept 2022915.00915.00886.83887.50887.5050,853
16 Sept 2022881.25908.06874.02902.00902.00237,959
15 Sept 2022907.25911.75886.75889.38889.383,576
14 Sept 2022912.50921.75907.57914.63914.6344,123
13 Sept 2022937.75941.75909.81924.13924.1373,006
12 Sept 2022929.50943.94929.25939.00939.0014,254
09 Sept 2022924.25932.50917.25926.63926.6326,032
08 Sept 2022911.75916.03892.75906.88906.8858,247
07 Sept 2022876.00906.00874.58903.63903.6391,466
06 Sept 2022892.25893.75884.25883.75883.7547,128
05 Sept 2022894.50896.73890.75891.63891.6342,815
02 Sept 2022855.50897.75855.50892.63892.6346,807
01 Sept 2022869.50878.25859.25862.75862.7539,865
31 Aug 2022886.75897.00880.50891.63891.6360,389
30 Aug 2022905.00905.80887.50889.38889.3826,024
26 Aug 2022940.75948.49916.50916.63916.6323,060
25 Aug 2022947.25958.99940.50941.63941.6374,688
24 Aug 2022931.00942.50928.00940.63940.6336,661
23 Aug 2022928.00943.81921.15940.00940.0043,507
22 Aug 2022917.75925.75906.50921.38921.3871,637
19 Aug 2022926.25932.00920.75925.38925.3862,441
18 Aug 2022915.25927.50912.65925.88925.8859,720
17 Aug 2022940.25949.25922.75923.75923.7538,656
16 Aug 2022950.00952.55761.60941.63941.6348,787
15 Aug 2022948.00953.45936.50941.13941.1353,241
12 Aug 2022946.50964.30939.00956.75956.7567,425
11 Aug 2022949.25957.55939.00947.00947.00103,788
10 Aug 2022950.50959.00945.00955.38955.3835,424
09 Aug 2022951.75960.00937.75940.88940.8818,113
08 Aug 2022933.50955.50931.82957.38957.3865,815
05 Aug 2022927.00930.75909.75915.00915.0050,458
04 Aug 2022914.25930.25902.32917.75917.7527,441
03 Aug 2022913.50921.75891.60894.38894.3824,264
02 Aug 2022918.00938.50916.94930.00930.0091,634
01 Aug 2022923.00929.12908.00912.88912.8880,996
29 Jul 2022926.25931.25908.49921.38921.3858,288
28 Jul 2022907.00923.00898.29921.38921.3839,580
27 Jul 2022894.00898.47884.50888.88888.8897,456
26 Jul 2022880.50893.50878.50888.13888.1379,209
25 Jul 2022908.25910.98873.25881.63881.63130,221
22 Jul 2022906.25930.25906.25921.63921.6321,637
21 Jul 2022894.75919.75892.72911.25911.2513,275
20 Jul 2022919.00924.75910.00911.38911.3835,941
19 Jul 2022915.75925.00910.03921.88921.8845,917
18 Jul 2022920.25929.25919.03922.25922.2526,523
15 Jul 2022917.50929.50904.53918.75918.7537,523
14 Jul 2022943.75952.66903.25915.75915.75149,337
13 Jul 2022941.00966.75927.06962.25962.2513,142
12 Jul 2022959.00961.00937.26955.00955.0063,192
11 Jul 2022955.00968.00946.97959.00959.0010,856
08 Jul 2022964.25974.23953.47966.63966.6322,988
07 Jul 2022955.25973.00950.75955.13955.1361,003
06 Jul 2022956.50968.00930.00932.75932.7583,482
05 Jul 2022995.25999.58948.50953.75953.757,273
04 Jul 2022987.25993.82982.25992.13992.1317,737
01 Jul 2022947.75997.31947.75996.00996.00131,162
30 Jun 2022990.00997.25966.38970.63970.6356,224
29 Jun 20221,000.001,019.00993.75994.75994.7546,456
28 Jun 20221,034.001,036.521,017.001,018.251,018.2521,002
27 Jun 20221,030.001,032.501,011.001,018.501,018.5028,335
24 Jun 20221,010.501,025.00996.691,025.751,025.7591,196
23 Jun 20221,032.501,052.501,028.751,027.001,027.0035,595
22 Jun 20221,053.001,068.001,045.251,045.501,045.5071,202
21 Jun 20221,052.501,070.111,046.501,065.751,065.7560,880
20 Jun 20221,057.001,061.501,051.131,052.751,052.7531,833
17 Jun 20221,065.001,076.251,056.131,057.001,057.0027,395
16 Jun 20221,031.501,060.501,028.501,052.251,052.2526,363
15 Jun 20221,062.501,081.251,046.501,049.501,049.5033,597
14 Jun 20221,076.501,079.501,055.001,057.251,057.2565,827
13 Jun 20221,102.501,115.501,071.001,071.001,071.0060,108
10 Jun 20221,062.001,100.001,050.251,091.501,091.5090,093
09 Jun 20221,093.501,096.041,062.001,064.251,064.2547,651
08 Jun 20221,104.001,106.501,091.001,103.501,103.5067,976
07 Jun 20221,101.001,109.501,090.501,092.251,092.2532,748
06 Jun 20221,110.501,117.351,086.501,086.501,086.5029,070
01 Jun 20221,079.501,091.141,070.681,079.501,079.5025,884
31 May 20221,106.001,108.821,081.501,081.501,081.5044,971
30 May 20221,108.001,110.001,100.101,103.001,103.0019,890
27 May 20221,104.001,105.041,092.501,095.001,095.0023,546
26 May 20221,096.001,114.421,093.101,104.751,104.7564,297
25 May 20221,112.501,115.311,097.701,110.001,110.0026,788
24 May 20221,091.501,121.001,086.521,121.001,121.0026,023
23 May 20221,104.501,113.401,100.161,100.501,100.5079,042
20 May 20221,107.001,108.421,082.981,099.501,099.5038,864
19 May 20221,054.501,101.001,046.001,091.001,091.0092,802
18 May 20221,073.501,081.021,050.001,050.001,050.0094,646
17 May 20221,075.001,086.241,063.501,069.001,069.0051,704
16 May 20221,085.001,085.001,063.501,078.501,078.5061,739
13 May 20221,058.001,085.001,056.001,085.001,085.0076,680
12 May 20221,098.501,105.041,063.921,065.501,065.5078,850
11 May 20221,115.001,129.541,103.001,116.001,116.0086,136
10 May 20221,119.501,132.001,102.501,107.251,107.2542,897
09 May 20221,175.501,177.201,126.001,126.001,126.0065,223
06 May 20221,193.501,201.581,182.501,182.501,182.5080,275
05 May 20221,227.001,249.081,189.001,198.001,198.0058,512
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...