Market data

Select a section

iShares Physical Metals iShares Physical Gold Etc

(EGLN)
Sector: n/a
5,546.00p
-42.00p -0.75
Last updated: 17:00:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 5,572.00p 5,575.00p 5,476.00p 5,546.00p 49,658
15/05/2025 5,451.00p 5,589.00p 5,431.00p 5,588.00p 31,377
14/05/2025 5,607.00p 5,616.00p 5,500.00p 5,520.00p 36,341
13/05/2025 5,703.00p 5,708.00p 5,629.00p 5,650.00p 20,167
12/05/2025 5,665.00p 5,675.00p 5,614.00p 5,660.00p 41,590
09/05/2025 5,747.00p 5,766.00p 5,722.00p 5,764.00p 20,229
08/05/2025 5,737.00p 5,790.00p 5,733.00p 5,766.50p 23,919
07/05/2025 5,796.00p 5,813.00p 5,762.00p 5,800.00p 13,954
06/05/2025 5,770.00p 5,825.00p 5,768.00p 5,823.00p 50,411
05/05/2025 5,578.00p 5,600.00p 5,540.00p 5,554.00p 26,920
02/05/2025 5,578.00p 5,600.00p 5,540.00p 5,554.00p 26,920
01/05/2025 5,563.00p 5,563.00p 5,499.00p 5,524.00p 47,949
30/04/2025 5,641.00p 5,673.00p 5,582.00p 5,667.00p 1,183,949
29/04/2025 5,658.00p 5,668.00p 5,628.00p 5,645.00p 20,724
28/04/2025 5,631.00p 5,696.00p 5,603.00p 5,681.00p 16,377
25/04/2025 5,660.00p 5,666.00p 5,589.00p 5,594.00p 27,370
24/04/2025 5,688.00p 5,714.00p 5,647.00p 5,692.00p 93,351
23/04/2025 5,652.00p 5,693.00p 5,578.00p 5,592.00p 92,313
22/04/2025 5,865.00p 5,881.00p 5,775.00p 5,788.00p 89,579
21/04/2025 5,693.00p 5,715.00p 5,612.00p 5,631.00p 32,255
18/04/2025 5,693.00p 5,715.00p 5,612.00p 5,631.00p 32,255
17/04/2025 5,693.00p 5,715.00p 5,612.00p 5,631.00p 32,255
16/04/2025 5,627.00p 5,672.00p 5,619.00p 5,670.00p 74,879
15/04/2025 5,531.00p 5,547.00p 5,509.00p 5,542.00p 47,134
14/04/2025 5,498.00p 5,517.00p 5,470.00p 5,481.00p 45,324
11/04/2025 5,502.00p 5,562.00p 5,457.00p 5,545.00p 79,017
10/04/2025 5,521.00p 5,529.00p 5,442.00p 5,505.50p 53,948
09/04/2025 5,334.00p 5,429.00p 5,325.00p 5,421.00p 85,290
08/04/2025 5,330.00p 5,382.00p 5,326.00p 5,353.00p 60,041
07/04/2025 5,351.00p 5,409.00p 5,300.00p 5,317.00p 88,317
04/04/2025 5,453.00p 5,518.00p 5,347.00p 5,347.00p 81,039
03/04/2025 5,529.00p 5,547.00p 5,340.00p 5,453.50p 133,215
02/04/2025 5,612.00p 5,639.00p 5,587.00p 5,593.00p 159,027
01/04/2025 5,635.00p 5,654.00p 5,614.00p 5,623.00p 46,722
31/03/2025 5,591.00p 5,625.00p 5,572.00p 5,611.00p 66,929
28/03/2025 5,546.00p 5,557.00p 5,508.00p 5,534.00p 42,858
27/03/2025 5,480.00p 5,512.00p 5,461.00p 5,493.00p 39,184
26/03/2025 5,460.00p 5,461.00p 5,423.00p 5,437.00p 20,975
25/03/2025 5,426.00p 5,458.00p 5,415.00p 5,433.00p 17,776
24/03/2025 5,417.00p 5,445.00p 5,406.00p 5,420.00p 25,494
21/03/2025 5,435.00p 5,449.00p 5,383.00p 5,415.00p 35,834
20/03/2025 5,434.00p 5,460.00p 5,422.00p 5,438.00p 29,434
19/03/2025 5,415.00p 5,423.00p 5,387.00p 5,422.00p 24,446
18/03/2025 5,362.00p 5,409.00p 5,357.00p 5,394.00p 32,889
17/03/2025 5,336.00p 5,349.00p 5,322.00p 5,327.00p 36,269
14/03/2025 5,355.00p 5,376.00p 5,316.00p 5,332.00p 42,091
13/03/2025 5,250.00p 5,333.00p 5,248.00p 5,329.00p 32,093
12/03/2025 5,195.00p 5,231.00p 5,183.00p 5,230.00p 29,130
11/03/2025 5,179.00p 5,205.00p 5,175.00p 5,187.00p 51,796
10/03/2025 5,223.00p 5,229.00p 5,183.00p 5,204.00p 23,850
07/03/2025 5,234.00p 5,247.00p 5,194.00p 5,225.00p 22,365
06/03/2025 5,237.00p 5,239.00p 5,199.00p 5,233.50p 24,933
05/03/2025 5,312.00p 5,324.00p 5,244.00p 5,281.00p 40,590
04/03/2025 5,367.00p 5,399.00p 5,359.00p 5,370.00p 39,269
03/03/2025 5,347.00p 5,363.00p 5,324.00p 5,349.00p 35,326
28/02/2025 5,341.00p 5,355.00p 5,286.00p 5,320.00p 32,443
27/02/2025 5,363.00p 5,386.00p 5,335.00p 5,365.00p 37,016
26/02/2025 5,396.00p 5,406.00p 5,354.00p 5,383.00p 41,773
25/02/2025 5,445.00p 5,462.00p 5,348.00p 5,359.00p 45,320
24/02/2025 5,453.00p 5,489.00p 5,442.00p 5,459.00p 41,585
21/02/2025 5,429.00p 5,458.00p 5,412.00p 5,458.00p 27,805
20/02/2025 5,494.00p 5,505.00p 5,440.00p 5,463.50p 30,283
19/02/2025 5,457.00p 5,494.00p 5,450.00p 5,465.50p 26,529
18/02/2025 5,404.00p 5,446.00p 5,401.00p 5,438.00p 43,350
17/02/2025 5,380.00p 5,391.00p 5,369.00p 5,374.00p 28,545
14/02/2025 5,441.00p 5,457.00p 5,353.00p 5,353.00p 70,121
13/02/2025 5,434.00p 5,463.00p 5,427.00p 5,429.00p 33,315
12/02/2025 5,420.00p 5,441.00p 5,386.00p 5,427.00p 54,768
11/02/2025 5,495.00p 5,499.00p 5,427.00p 5,457.00p 61,236
10/02/2025 5,455.00p 5,485.00p 5,450.00p 5,476.00p 60,325
07/02/2025 5,358.00p 5,421.00p 5,351.00p 5,389.00p 46,690
06/02/2025 5,349.00p 5,385.00p 5,311.00p 5,352.00p 42,581
05/02/2025 5,351.00p 5,373.00p 5,337.00p 5,352.00p 73,221
04/02/2025 5,302.00p 5,337.00p 5,288.00p 5,324.00p 105,690
03/02/2025 5,302.00p 5,367.00p 5,298.00p 5,324.00p 196,422
31/01/2025 5,223.00p 5,280.00p 5,223.00p 5,249.00p 61,909
30/01/2025 5,164.00p 5,215.00p 5,162.00p 5,208.00p 92,964
29/01/2025 5,149.00p 5,164.00p 5,131.00p 5,134.00p 49,214
28/01/2025 5,103.00p 5,142.00p 5,095.00p 5,139.00p 29,351
27/01/2025 5,112.00p 5,130.00p 5,067.00p 5,070.50p 55,479
24/01/2025 5,151.00p 5,168.00p 5,127.00p 5,133.00p 27,623
23/01/2025 5,144.00p 5,150.00p 5,107.00p 5,135.50p 26,357
22/01/2025 5,132.00p 5,150.00p 5,123.00p 5,146.50p 30,563
21/01/2025 5,111.00p 5,127.00p 5,099.00p 5,114.50p 61,168
20/01/2025 5,096.00p 5,107.00p 5,047.00p 5,058.00p 109,011
17/01/2025 5,122.00p 5,132.00p 5,098.00p 5,125.00p 42,168
16/01/2025 5,091.00p 5,142.00p 5,089.00p 5,067.50p 24,509
15/01/2025 5,059.00p 5,075.00p 5,038.00p 5,067.50p 24,749
14/01/2025 5,061.00p 5,068.00p 5,035.00p 5,047.50p 24,034
13/01/2025 5,110.00p 5,126.00p 5,069.00p 5,078.50p 49,823
10/01/2025 5,050.00p 5,115.00p 5,044.00p 5,107.50p 36,707
09/01/2025 5,029.00p 5,048.00p 5,018.00p 5,038.00p 25,725
08/01/2025 4,989.00p 5,036.00p 4,985.00p 5,029.50p 30,168
07/01/2025 4,929.00p 4,983.00p 4,920.00p 4,970.00p 12,912
06/01/2025 4,943.00p 4,958.00p 4,893.00p 4,933.50p 18,851
03/01/2025 5,018.00p 5,026.00p 4,986.00p 4,986.00p 38,350
02/01/2025 4,940.00p 5,038.00p 4,938.00p 5,037.00p 36,994
01/01/2025 4,879.00p 4,885.00p 4,871.00p 4,877.00p 4,241
31/12/2024 4,879.00p 4,885.00p 4,871.00p 4,877.00p 4,241
30/12/2024 4,878.00p 4,883.00p 4,858.00p 4,862.00p 25,697
27/12/2024 4,913.00p 4,917.00p 4,866.00p 4,880.50p 14,337
26/12/2024 4,899.00p 4,899.00p 4,884.00p 4,884.00p 3,857
25/12/2024 4,899.00p 4,899.00p 4,884.00p 4,884.00p 3,857
24/12/2024 4,899.00p 4,899.00p 4,884.00p 4,884.00p 3,857
23/12/2024 4,907.00p 4,916.00p 4,875.00p 4,885.00p 16,758
20/12/2024 4,876.00p 4,921.00p 4,860.00p 4,898.00p 17,408
19/12/2024 4,890.00p 4,903.00p 4,839.00p 4,857.00p 26,883
18/12/2024 4,898.00p 4,909.00p 4,880.00p 4,897.00p 10,898
17/12/2024 4,913.00p 4,915.00p 4,872.00p 4,884.50p 24,263
16/12/2024 4,910.00p 4,937.00p 4,905.00p 4,905.50p 24,717
13/12/2024 4,986.00p 5,007.00p 4,916.00p 4,926.00p 13,370
12/12/2024 5,022.00p 5,030.00p 4,960.00p 4,962.50p 45,350
11/12/2024 4,981.00p 5,037.00p 4,967.00p 5,027.00p 29,374
10/12/2024 4,910.00p 4,981.00p 4,905.00p 4,971.00p 27,193
09/12/2024 4,878.00p 4,919.00p 4,869.00p 4,901.00p 26,906
06/12/2024 4,849.00p 4,871.00p 4,823.00p 4,853.00p 19,595
05/12/2024 4,889.00p 4,898.00p 4,847.00p 4,851.00p 31,145
04/12/2024 4,884.00p 4,917.00p 4,879.00p 4,898.50p 13,009
03/12/2024 4,894.00p 4,903.00p 4,876.00p 4,891.00p 24,877
02/12/2024 4,867.00p 4,920.00p 4,862.00p 4,897.00p 28,256
29/11/2024 4,890.00p 4,908.00p 4,881.00p 4,900.50p 22,155
28/11/2024 4,864.00p 4,887.00p 4,859.00p 4,867.50p 13,110
27/11/2024 4,900.00p 4,909.00p 4,854.00p 4,854.00p 25,308
26/11/2024 4,850.00p 4,882.00p 4,835.00p 4,876.50p 20,765
25/11/2024 4,963.00p 4,989.00p 4,865.00p 4,887.00p 55,172
22/11/2024 4,988.00p 5,066.00p 4,988.00p 4,944.50p 79,907
21/11/2024 4,913.00p 4,946.00p 4,908.00p 4,944.50p 17,908
20/11/2024 4,818.00p 4,902.00p 4,814.00p 4,901.00p 18,776
19/11/2024 4,811.00p 4,860.00p 4,810.00p 4,821.00p 47,942
18/11/2024 4,760.00p 4,810.00p 4,750.00p 4,803.00p 32,034

Market data

Select a section