ETFS Gold £ Historic Prices

 
     
Date Open High Low Close Volume
Dec 17, 2018 1,147.34 1,149.50 1,146.99 1,150.24 855
Dec 14, 2018 1,147.65 1,147.65 1,147.65 1,150.00 130
Dec 13, 2018 0.00 0.00 0.00 1,147.07 0
Dec 12, 2018 1,158.65 1,159.26 1,154.85 1,148.73 1,224
Dec 11, 2018 1,157.43 1,157.43 1,153.01 1,158.25 8,652
Dec 10, 2018 1,144.01 1,162.20 1,144.01 1,161.25 21,820
Dec 7, 2018 1,134.01 1,139.51 1,134.01 1,141.29 4,033
Dec 6, 2018 1,131.82 1,132.00 1,131.82 1,134.87 106
Dec 5, 2018 1,131.47 1,134.41 1,130.32 1,132.50 3,584
Dec 4, 2018 1,133.80 1,133.96 1,128.41 1,135.50 4,339
Dec 3, 2018 1,130.11 1,130.11 1,130.11 1,130.24 4
Nov 30, 2018 1,117.48 1,117.48 1,117.48 1,114.75 351
Nov 29, 2018 0.00 0.00 0.00 1,118.00 0
Nov 28, 2018 1,110.80 1,110.80 1,110.80 1,110.75 1,215
Nov 27, 2018 1,117.93 1,117.93 1,110.00 1,111.14 666
Nov 26, 2018 1,115.34 1,115.34 1,112.00 1,114.30 274
Nov 23, 2018 1,110.58 1,113.48 1,110.47 1,115.50 3,292
Nov 22, 2018 0.00 0.00 0.00 1,113.57 0
Nov 21, 2018 1,115.42 1,118.41 1,115.42 1,121.00 2,583
Nov 20, 2018 1,113.00 1,115.49 1,113.00 1,114.50 3,570
Nov 19, 2018 1,115.87 1,115.87 1,108.93 1,111.08 1,843
Nov 16, 2018 1,108.43 1,112.04 1,108.43 1,110.47 1,104
Nov 15, 2018 1,107.00 1,107.62 1,105.12 1,109.99 19,104
Nov 14, 2018 1,076.00 1,076.00 1,076.00 1,077.75 436
Nov 13, 2018 1,089.51 1,089.51 1,077.60 1,078.49 9,675
Nov 12, 2018 1,093.32 1,097.91 1,089.48 1,093.42 680
Nov 9, 2018 1,083.03 1,084.49 1,083.03 1,087.32 3,923
Nov 8, 2018 0.00 0.00 0.00 1,089.86 0
Nov 7, 2018 1,094.46 1,095.13 1,094.46 1,090.25 43
Nov 6, 2018 1,101.05 1,102.63 1,097.00 1,095.65 10,217
Nov 5, 2018 1,108.83 1,108.83 1,104.50 1,104.25 1,205
Nov 2, 2018 1,108.04 1,110.80 1,108.04 1,108.74 2,574
Nov 1, 2018 1,110.62 1,112.84 1,108.21 1,109.53 3,337
Oct 31, 2018 1,113.96 1,113.96 1,113.96 1,113.71 3,240
Oct 30, 2018 0.00 0.00 0.00 1,122.64 0
Oct 29, 2018 1,120.30 1,123.76 1,119.97 1,121.44 4,932
Oct 26, 2018 1,127.38 1,130.21 1,127.38 1,129.49 6,295
Oct 25, 2018 1,117.04 1,122.00 1,115.89 1,120.54 2,027
Oct 24, 2018 1,114.66 1,115.00 1,114.66 1,113.33 861
Oct 23, 2018 1,111.25 1,112.90 1,108.41 1,109.57 8,874
Oct 22, 2018 1,096.93 1,101.52 1,096.93 1,099.34 1,817
Oct 19, 2018 1,100.78 1,100.78 1,100.00 1,099.82 317
Oct 18, 2018 1,093.54 1,096.25 1,093.54 1,097.09 1,121
Oct 17, 2018 1,092.16 1,092.16 1,091.61 1,092.21 1,627
Oct 16, 2018 1,089.00 1,090.00 1,087.00 1,087.53 4,939
Oct 15, 2018 1,075.93 0.00 0.00 1,090.71 0
Oct 12, 2018 1,075.93 1,085.99 1,075.52 1,084.24 5,628
Oct 11, 2018 1,056.16 1,071.72 1,056.16 1,052.76 714
Oct 10, 2018 1,055.97 1,055.97 1,055.97 1,052.76 5,300
Oct 9, 2018 1,065.50 1,065.50 1,059.89 1,060.41 2,580
Showing 1 to 50 of 261