Wisdomtree Metal Securities Limited Core Physical Gold

(GLDW)
Sector: n/a
21,245.00p
-248.50p -1.16
Last updated: 12:15:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 21,328.00p 21,868.00p 20,899.00p 21,063.00p 258
21/11/2024 21,005.00p 21,361.00p 20,952.00p 21,063.00p 724
20/11/2024 20,564.00p 20,863.50p 20,530.00p 20,863.50p 1,043
19/11/2024 20,583.00p 20,763.00p 20,565.00p 20,604.50p 1,294
18/11/2024 20,354.00p 20,572.00p 20,335.00p 20,554.00p 1,100
15/11/2024 20,143.00p 20,283.00p 20,131.00p 20,160.50p 110
14/11/2024 20,049.00p 20,160.50p 19,688.00p 20,160.50p 461
13/11/2024 20,367.00p 20,460.00p 20,306.50p 20,285.50p 642
12/11/2024 20,090.00p 20,338.00p 19,838.00p 20,285.50p 528
11/11/2024 20,600.00p 20,631.00p 20,201.00p 20,213.50p 970
08/11/2024 20,641.00p 20,781.00p 20,619.00p 20,686.00p 423
07/11/2024 20,497.00p 20,665.00p 20,449.00p 20,629.00p 302
06/11/2024 21,080.00p 21,102.00p 20,561.00p 20,611.00p 1,959
05/11/2024 20,976.00p 21,030.00p 20,924.00p 20,944.50p 219
04/11/2024 20,991.00p 21,090.00p 20,971.00p 21,030.00p 551
01/11/2024 21,227.00p 21,238.00p 21,034.00p 21,082.00p 1,385
31/10/2024 21,310.00p 21,322.00p 21,121.00p 21,201.50p 216
30/10/2024 21,277.00p 21,360.00p 20,831.00p 21,187.50p 445
29/10/2024 21,097.00p 21,225.00p 20,900.00p 21,187.50p 822
28/10/2024 21,022.00p 21,035.00p 20,932.00p 21,027.00p 1,963
25/10/2024 20,966.00p 21,022.00p 20,832.00p 21,012.00p 1,583
24/10/2024 21,034.00p 22,500.00p 20,899.00p 20,857.00p 952
23/10/2024 21,110.00p 21,158.00p 20,857.00p 20,857.00p 896
22/10/2024 20,919.00p 21,076.00p 20,903.00p 21,016.00p 168
21/10/2024 20,855.00p 20,970.00p 20,820.00p 20,854.50p 319
18/10/2024 20,627.00p 20,751.00p 20,600.00p 20,736.00p 570
17/10/2024 20,561.00p 20,660.00p 20,472.00p 20,601.50p 106
16/10/2024 20,515.00p 20,533.00p 20,434.00p 20,472.00p 293
15/10/2024 20,204.00p 20,240.00p 20,138.00p 20,239.00p 366
14/10/2024 20,297.00p 20,310.00p 20,172.00p 20,173.50p 584
11/10/2024 20,123.00p 20,232.00p 20,066.00p 20,232.00p 189
10/10/2024 19,871.00p 20,038.00p 19,863.00p 20,015.50p 126
09/10/2024 19,881.00p 21,186.00p 19,851.00p 19,845.50p 153
08/10/2024 20,056.00p 20,125.00p 19,845.50p 19,845.50p 670
07/10/2024 20,049.00p 20,247.00p 20,031.00p 20,125.00p 1,025
04/10/2024 20,139.00p 20,264.00p 20,000.00p 20,199.00p 1,165
03/10/2024 20,060.00p 20,138.00p 20,029.00p 20,124.00p 200
02/10/2024 19,857.00p 19,951.00p 19,833.00p 19,859.00p 670
01/10/2024 19,688.00p 19,979.00p 19,682.00p 19,979.00p 692
30/09/2024 19,757.00p 19,869.00p 19,529.00p 19,550.50p 338
27/09/2024 19,828.00p 19,849.00p 19,643.00p 19,709.50p 748
26/09/2024 19,842.00p 19,963.00p 19,796.00p 19,809.00p 704
25/09/2024 19,713.00p 19,815.00p 19,474.00p 19,804.50p 3,396
24/09/2024 19,589.00p 19,676.50p 19,524.00p 19,676.50p 114
23/09/2024 19,631.00p 20,072.00p 19,608.00p 19,612.50p 995
20/09/2024 19,474.00p 19,610.00p 19,454.00p 19,585.50p 404
19/09/2024 19,337.00p 19,542.00p 19,225.50p 19,395.00p 114
18/09/2024 19,396.00p 19,424.00p 19,336.00p 19,395.00p 227
17/09/2024 19,486.00p 19,495.00p 19,368.00p 19,405.50p 327
16/09/2024 19,544.00p 19,555.00p 19,142.00p 19,455.00p 132
13/09/2024 19,453.00p 19,542.00p 19,429.00p 19,439.00p 313
12/09/2024 19,213.00p 19,744.00p 19,192.00p 19,204.00p 182
11/09/2024 19,209.00p 19,228.00p 19,083.00p 19,148.50p 137
10/09/2024 19,019.00p 19,148.50p 19,016.00p 19,148.50p 252
09/09/2024 18,915.00p 19,026.00p 18,901.00p 18,996.00p 85
06/09/2024 19,017.00p 19,051.00p 18,920.00p 19,036.00p 155
05/09/2024 18,998.00p 19,034.00p 18,948.00p 18,958.00p 134
04/09/2024 18,894.00p 18,905.00p 18,757.00p 18,886.00p 194
03/09/2024 18,942.00p 19,008.00p 18,808.00p 18,866.50p 1,450
02/09/2024 18,919.00p 18,994.00p 18,902.00p 18,935.50p 220
30/08/2024 19,010.00p 19,072.00p 18,973.50p 18,973.50p 88
29/08/2024 18,943.00p 19,078.00p 18,933.00p 19,050.50p 145
28/08/2024 18,870.00p 18,922.00p 18,832.00p 18,904.00p 220
27/08/2024 18,971.00p 18,980.00p 18,857.00p 18,927.00p 1,043
26/08/2024 19,036.00p 19,079.00p 18,628.00p 18,835.00p 191
23/08/2024 19,036.00p 19,079.00p 18,628.00p 18,835.00p 191
22/08/2024 19,036.00p 19,079.00p 18,628.00p 18,835.00p 191
21/08/2024 19,223.00p 19,233.00p 19,066.00p 19,096.00p 61
20/08/2024 19,255.00p 19,336.00p 19,163.00p 19,187.00p 185
19/08/2024 19,219.00p 19,540.00p 18,843.00p 19,194.00p 90
16/08/2024 18,958.00p 19,279.00p 18,957.00p 19,194.00p 472
15/08/2024 19,023.00p 19,331.00p 18,904.00p 19,001.00p 95
14/08/2024 19,129.00p 19,471.00p 18,964.00p 18,995.50p 194
13/08/2024 19,151.00p 19,530.00p 19,113.00p 19,169.00p 580
12/08/2024 18,999.00p 19,454.00p 18,984.00p 19,129.50p 365
09/08/2024 18,980.00p 19,007.00p 18,870.00p 18,931.50p 1,172
08/08/2024 18,782.00p 18,937.00p 18,776.00p 18,895.50p 392
07/08/2024 18,758.00p 18,808.00p 18,694.00p 18,760.50p 270
06/08/2024 18,762.00p 18,939.00p 18,651.00p 18,703.50p 1,220
05/08/2024 18,978.00p 19,022.00p 18,420.00p 18,764.00p 1,923
02/08/2024 19,287.00p 19,306.00p 18,781.00p 18,868.50p 788
01/08/2024 18,999.00p 19,285.00p 18,971.00p 19,073.50p 333
31/07/2024 18,787.00p 18,806.00p 18,638.00p 18,763.00p 146
30/07/2024 18,509.00p 18,586.00p 18,477.00p 18,513.00p 60
29/07/2024 18,500.00p 18,571.00p 18,351.00p 18,392.50p 125
26/07/2024 18,348.00p 18,649.00p 18,043.00p 18,277.50p 179
25/07/2024 18,322.00p 18,364.00p 18,264.00p 18,277.50p 493
24/07/2024 18,674.00p 18,699.50p 18,610.00p 18,699.50p 92
23/07/2024 18,415.00p 18,585.00p 18,403.00p 18,544.00p 129
22/07/2024 18,506.00p 18,522.00p 18,385.00p 18,389.50p 161
19/07/2024 18,636.00p 18,758.00p 18,458.00p 18,530.50p 166
18/07/2024 18,928.00p 18,945.00p 18,872.00p 18,920.00p 88
17/07/2024 18,911.00p 18,955.00p 18,827.00p 18,866.00p 269
16/07/2024 18,707.00p 18,902.00p 18,695.00p 18,902.00p 142
15/07/2024 18,443.00p 18,676.50p 18,442.00p 18,676.50p 566
12/07/2024 18,544.00p 18,562.00p 18,382.00p 18,477.50p 1,111
11/07/2024 18,435.00p 18,657.00p 18,412.00p 18,657.00p 557
10/07/2024 18,454.00p 18,501.00p 18,419.00p 18,439.00p 114
09/07/2024 18,371.00p 18,459.00p 18,311.00p 18,323.00p 1,091
08/07/2024 18,487.00p 18,501.00p 18,383.00p 18,383.00p 64
05/07/2024 18,421.00p 18,555.00p 18,374.87p 18,536.00p 1,204
04/07/2024 18,395.00p 18,417.00p 18,385.00p 18,398.50p 126
03/07/2024 18,383.00p 18,431.00p 18,352.00p 18,428.00p 105
02/07/2024 18,359.00p 18,380.00p 18,278.50p 18,278.50p 220
01/07/2024 18,259.00p 18,366.00p 18,240.00p 18,327.50p 83
28/06/2024 18,333.00p 18,406.00p 17,952.00p 18,340.00p 251
27/06/2024 18,126.00p 18,337.00p 18,102.00p 18,320.00p 48
26/06/2024 18,193.00p 18,217.00p 18,089.00p 18,146.00p 434
25/06/2024 18,256.00p 18,338.00p 18,218.00p 18,231.50p 242
24/06/2024 18,281.00p 18,346.00p 18,262.00p 18,282.00p 455
21/06/2024 18,555.00p 18,651.00p 18,345.00p 18,345.00p 175
20/06/2024 18,339.00p 18,544.00p 18,280.00p 18,468.00p 268
19/06/2024 18,236.00p 18,246.00p 18,184.00p 18,211.00p 37
18/06/2024 18,186.00p 18,248.00p 18,108.00p 18,244.50p 63
17/06/2024 18,209.00p 18,270.00p 18,127.00p 18,198.00p 134
14/06/2024 18,084.00p 18,336.00p 18,068.00p 18,271.00p 111
13/06/2024 18,039.00p 18,329.00p 17,970.00p 18,016.50p 285
12/06/2024 18,092.00p 18,096.00p 18,045.00p 18,064.50p 322
11/06/2024 18,024.00p 18,097.00p 18,011.00p 18,094.50p 183
10/06/2024 17,950.00p 18,065.00p 17,685.00p 18,028.50p 950
07/06/2024 18,482.00p 18,498.00p 18,062.50p 18,062.50p 259
06/06/2024 18,419.00p 18,492.00p 18,366.00p 18,492.00p 243
05/06/2024 18,187.00p 18,355.00p 18,172.00p 18,338.00p 111
04/06/2024 18,244.00p 18,333.00p 18,068.00p 18,114.50p 186
03/06/2024 18,171.00p 18,253.00p 18,151.00p 18,235.00p 702
31/05/2024 18,337.00p 18,389.00p 18,239.00p 18,239.00p 220
30/05/2024 18,302.00p 18,390.00p 18,263.00p 18,307.00p 90
29/05/2024 18,376.00p 18,389.00p 18,260.00p 18,321.00p 348
28/05/2024 18,259.00p 18,387.00p 18,255.00p 18,387.00p 530
27/05/2024 18,330.00p 18,357.00p 18,240.00p 18,240.00p 148