ETFS Gold £ Historic Prices

 
     
Date Open High Low Close Volume
Apr 20, 2018 0.00 0.00 0.00 1,125.02 0
Apr 19, 2018 1,125.85 1,125.85 1,116.90 1,115.78 2,101
Apr 18, 2018 1,117.00 1,117.00 1,117.00 1,120.23 12
Apr 17, 2018 1,104.82 1,106.44 1,104.82 1,108.81 1,062
Apr 16, 2018 1,111.60 1,112.00 1,110.00 1,110.75 2,463
Apr 13, 2018 1,106.69 1,106.69 1,106.69 1,113.06 257
Apr 12, 2018 1,123.31 1,123.31 1,109.00 1,108.18 5,432
Apr 11, 2018 1,116.64 1,116.64 1,116.56 1,131.54 10
Apr 10, 2018 1,114.00 1,116.00 1,113.97 1,113.79 3,514
Apr 9, 2018 1,113.17 1,113.17 1,112.94 1,112.65 6,952
Apr 6, 2018 0.00 0.00 0.00 1,116.06 0
Apr 5, 2018 1,114.91 1,114.91 1,114.91 1,116.82 358
Apr 4, 2018 1,119.50 1,119.50 1,119.50 1,119.23 817
Apr 3, 2018 1,123.50 1,124.80 1,123.50 1,116.70 3,315
Apr 2, 2018 0.00 0.00 0.00 1,120.92 0
Mar 30, 2018 0.00 0.00 0.00 1,120.92 0
Mar 29, 2018 0.00 0.00 0.00 1,120.92 0
Mar 28, 2018 0.00 0.00 0.00 1,120.92 0
Mar 27, 2018 1,120.52 1,120.52 1,120.52 1,120.92 892
Mar 26, 2018 1,122.90 1,122.90 1,120.90 1,124.75 1,761
Mar 23, 2018 1,122.00 1,128.00 1,122.00 1,126.25 6,787
Mar 22, 2018 1,111.30 1,111.30 1,111.30 1,112.00 42
Mar 21, 2018 1,104.50 1,110.20 1,104.50 1,112.00 3,430
Mar 20, 2018 0.00 0.00 0.00 1,106.50 0
Mar 19, 2018 1,109.63 1,109.63 1,108.20 1,109.75 5,883
Mar 16, 2018 1,117.00 1,117.00 1,117.00 1,114.25 1,200
Mar 15, 2018 0.00 0.00 0.00 1,116.50 0
Mar 14, 2018 0.00 0.00 0.00 1,122.00 0
Mar 13, 2018 1,121.50 1,121.50 1,120.87 1,121.24 2,579
Mar 12, 2018 1,125.20 1,125.20 1,122.07 1,121.95 843
Mar 9, 2018 1,127.64 1,127.64 1,127.64 1,126.75 177
Mar 8, 2018 0.00 0.00 0.00 1,129.71 0
Mar 7, 2018 0.00 0.00 0.00 1,126.75 0
Mar 6, 2018 0.00 0.00 0.00 1,139.25 0
Mar 5, 2018 1,139.40 1,139.40 1,132.50 1,127.25 2,693
Mar 2, 2018 1,130.43 1,132.81 1,129.98 1,133.00 4,702
Mar 1, 2018 1,128.57 1,128.57 1,128.03 1,125.51 1,772
Feb 28, 2018 0.00 0.00 0.00 1,130.25 0
Feb 27, 2018 1,127.50 1,127.50 1,127.50 1,121.44 1,000
Feb 26, 2018 1,128.00 1,128.00 1,128.00 1,129.30 100
Feb 23, 2018 1,125.00 1,125.00 1,125.00 1,124.25 9
Feb 22, 2018 1,125.32 1,150.00 1,125.32 1,127.76 1,418
Feb 21, 2018 1,122.29 1,126.36 1,122.29 1,127.87 9,402
Feb 20, 2018 1,126.50 1,126.50 1,126.50 1,125.76 1,271
Feb 19, 2018 1,137.00 1,138.65 1,137.00 1,139.00 311
Feb 16, 2018 1,144.16 1,144.47 1,141.50 1,141.00 1,448
Feb 15, 2018 1,140.20 1,140.20 1,137.70 1,136.75 1,584
Feb 14, 2018 1,135.49 1,142.69 1,135.49 1,141.01 11,165
Feb 13, 2018 1,131.34 1,131.34 1,131.34 1,130.25 883
Feb 12, 2018 1,129.81 1,133.01 1,127.28 1,134.25 6,351
Showing 1 to 50 of 260