ETFS Gold £ Historic Prices

 
     
Date Open High Low Close Volume
Jul 13, 2018 1,110.00 1,110.00 1,109.78 1,102.80 162
Jul 12, 2018 1,105.00 1,105.00 1,104.20 1,106.90 1,251
Jul 11, 2018 1,106.38 1,108.20 1,105.99 1,105.40 2,068
Jul 10, 2018 1,112.87 1,112.87 1,110.00 1,109.72 320
Jul 9, 2018 1,111.63 1,118.00 1,109.00 1,117.99 2,949
Jul 6, 2018 1,112.00 1,112.00 1,111.14 1,109.42 547
Jul 5, 2018 1,114.44 1,116.00 1,114.44 1,117.99 100
Jul 4, 2018 1,120.00 1,120.00 1,114.64 1,116.30 2,910
Jul 3, 2018 1,109.00 1,110.77 1,107.23 1,118.68 1,966
Jul 2, 2018 1,114.54 1,115.00 1,113.00 1,113.58 2,477
Jun 29, 2018 1,117.74 1,117.74 1,113.21 1,113.73 967
Jun 28, 2018 1,122.00 1,126.59 1,121.50 1,121.60 3,950
Jun 27, 2018 1,115.04 1,122.61 1,115.04 1,118.37 2,173
Jun 26, 2018 1,119.38 1,119.38 1,114.00 1,118.37 1,055
Jun 25, 2018 1,120.68 1,120.68 1,120.68 1,121.22 1,059
Jun 22, 2018 1,123.60 1,128.99 1,122.05 1,124.50 3,451
Jun 21, 2018 1,131.00 1,132.94 1,123.50 1,123.50 1,173
Jun 20, 2018 1,136.00 1,136.21 1,136.00 1,133.62 387
Jun 19, 2018 1,141.00 1,141.00 1,141.00 1,136.58 623
Jun 18, 2018 1,137.00 1,137.00 1,134.41 1,133.75 4,969
Jun 15, 2018 1,155.22 1,155.22 1,137.00 1,131.50 335
Jun 14, 2018 1,142.00 1,150.20 1,142.00 1,150.41 1,171
Jun 13, 2018 1,141.00 1,142.00 1,141.00 1,141.50 957
Jun 12, 2018 1,142.93 1,143.00 1,138.00 1,140.14 3,054
Jun 11, 2018 1,134.96 1,142.49 1,134.96 1,144.75 3,983
Jun 8, 2018 1,139.00 1,140.32 1,139.00 1,139.11 4,088
Jun 7, 2018 1,135.16 1,140.04 1,135.16 1,136.94 982
Jun 6, 2018 1,135.43 1,137.00 1,133.15 1,139.16 3,073
Jun 5, 2018 1,141.04 1,141.04 1,138.12 1,140.76 1,732
Jun 4, 2018 1,138.00 1,139.40 1,138.00 1,143.14 341
Jun 1, 2018 1,150.34 1,150.34 1,146.37 1,142.67 2,892
May 31, 2018 1,151.20 1,151.33 1,149.50 1,152.80 5,285
May 30, 2018 1,148.00 1,154.80 1,146.75 1,152.89 1,269
May 29, 2018 1,158.00 1,158.00 1,150.00 1,155.50 1,837
May 28, 2018 1,149.00 0.00 0.00 1,152.21 0
May 25, 2018 1,149.00 1,149.00 1,149.00 1,152.21 190
May 24, 2018 1,138.00 1,149.00 1,138.00 1,148.48 3,087
May 23, 2018 1,133.74 1,133.74 1,133.74 1,139.10 178
May 22, 2018 1,131.00 1,132.43 1,131.00 1,131.40 327
May 21, 2018 1,127.00 1,130.00 1,127.00 1,130.06 3,958
May 18, 2018 1,123.00 1,129.00 1,123.00 1,127.79 948
May 17, 2018 1,121.00 1,123.86 1,121.00 1,122.50 220
May 16, 2018 1,129.00 1,129.00 1,123.00 1,124.29 1,378
May 15, 2018 1,139.00 1,139.00 1,133.23 1,128.05 6,971
May 14, 2018 1,144.00 1,144.00 1,144.00 1,143.10 22
May 11, 2018 1,150.59 1,152.00 1,150.59 1,148.75 904
May 10, 2018 1,138.42 1,152.81 1,138.42 1,150.87 1,303
May 9, 2018 1,139.00 1,139.00 1,139.00 1,139.81 1,570
May 8, 2018 1,140.63 1,145.00 1,140.50 1,139.57 11,034
May 7, 2018 1,138.18 0.00 0.00 1,142.07 0
Showing 1 to 50 of 260