ETFS Gold £ Historic Prices

 
     
Date Open High Low Close Volume
Sep 21, 2018 1,068.44 1,072.87 1,068.44 1,070.51 2,839
Sep 20, 2018 0.00 0.00 0.00 1,063.50 0
Sep 19, 2018 0.00 0.00 0.00 1,070.53 0
Sep 18, 2018 1,065.38 1,065.38 1,065.38 1,066.41 1,400
Sep 17, 2018 1,069.14 1,069.14 1,067.79 1,070.77 11,985
Sep 14, 2018 0.00 0.00 0.00 1,070.17 0
Sep 13, 2018 1,073.42 1,073.42 1,073.42 1,074.38 900
Sep 12, 2018 1,073.45 1,074.17 1,073.45 1,079.78 1,145
Sep 11, 2018 1,071.70 1,071.70 1,071.64 1,074.16 739
Sep 10, 2018 1,082.00 0.00 0.00 1,074.86 0
Sep 7, 2018 1,082.00 1,083.85 1,082.00 1,082.21 853
Sep 6, 2018 1,088.29 1,088.29 1,084.00 1,084.82 4,868
Sep 5, 2018 1,081.00 1,081.00 1,081.00 1,086.70 161
Sep 4, 2018 1,089.28 1,089.28 1,089.28 1,086.94 363
Sep 3, 2018 1,085.49 0.00 0.00 1,090.85 0
Aug 31, 2018 1,085.49 1,085.49 1,085.49 1,083.23 459
Aug 30, 2018 1,082.00 1,082.00 1,082.00 1,080.03 23
Aug 29, 2018 1,094.75 1,094.75 1,084.00 1,082.78 1,346
Aug 28, 2018 1,099.00 1,101.00 1,097.13 1,098.50 2,783
Aug 27, 2018 1,086.48 0.00 0.00 1,098.67 0
Aug 24, 2018 1,086.48 1,088.14 1,086.48 1,098.67 1,417
Aug 23, 2018 0.00 0.00 0.00 1,085.26 0
Aug 22, 2018 0.00 0.00 0.00 1,082.00 0
Aug 21, 2018 0.00 0.00 0.00 1,082.00 0
Aug 20, 2018 1,090.00 1,090.00 1,090.00 1,088.10 885
Aug 17, 2018 0.00 0.00 0.00 1,085.14 0
Aug 16, 2018 0.00 0.00 0.00 1,085.38 0
Aug 15, 2018 1,093.63 1,093.98 1,091.58 1,087.38 5,881
Aug 14, 2018 1,093.38 1,094.00 1,093.38 1,100.04 253
Aug 13, 2018 1,100.00 1,100.00 1,097.00 1,096.69 1,656
Aug 10, 2018 1,109.00 1,113.52 1,109.00 1,112.07 18
Aug 9, 2018 1,103.08 1,105.78 1,103.08 1,104.64 888
Aug 8, 2018 1,101.07 1,101.07 1,098.50 1,099.39 2,667
Aug 7, 2018 1,095.33 1,098.29 1,095.33 1,095.50 4,835
Aug 6, 2018 1,093.39 1,093.39 1,093.39 1,095.50 1,000
Aug 3, 2018 1,085.99 1,097.50 1,085.99 1,097.17 8,177
Aug 2, 2018 1,086.93 1,093.47 1,086.93 1,091.68 2,615
Aug 1, 2018 1,091.00 1,092.00 1,088.00 1,087.91 2,065
Jul 31, 2018 1,088.00 1,093.63 1,086.00 1,093.02 1,794
Jul 30, 2018 1,092.72 1,092.72 1,091.90 1,091.50 1,757
Jul 27, 2018 1,094.05 1,094.05 1,094.05 1,094.00 3,000
Jul 26, 2018 1,091.29 1,091.29 1,091.29 1,094.01 2
Jul 25, 2018 1,094.00 1,098.48 1,094.00 1,095.75 414
Jul 24, 2018 1,094.05 1,094.80 1,094.05 1,093.10 2,706
Jul 23, 2018 1,098.71 1,098.71 1,093.77 1,094.75 839
Jul 20, 2018 1,103.00 1,103.83 1,099.34 1,098.59 992
Jul 19, 2018 1,098.00 1,098.63 1,096.52 1,098.60 3,702
Jul 18, 2018 1,097.57 1,101.82 1,093.76 1,101.75 633
Jul 17, 2018 1,101.00 1,104.15 1,101.00 1,093.81 140
Jul 16, 2018 1,100.39 1,101.00 1,097.00 1,098.50 1,998
Showing 1 to 50 of 260