Market data

Select a section

IShares Physical Metals Gold GBP Hedged Etc

(IGLG)
Sector: n/a
4,734.50p
-13.50p -0.28
Last updated: 16:51:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 4,735.00p 4,738.00p 4,712.00p 4,734.50p 5,175
20/02/2025 4,761.00p 4,768.00p 4,720.00p 4,748.00p 1,567
19/02/2025 4,736.00p 4,755.00p 4,721.00p 4,722.50p 6,053
18/02/2025 4,698.00p 4,726.00p 4,692.00p 4,724.50p 5,695
17/02/2025 4,683.00p 4,685.00p 4,674.00p 4,676.00p 3,119
14/02/2025 4,735.00p 4,742.00p 4,668.00p 4,668.00p 2,827
13/02/2025 4,705.00p 4,713.00p 4,693.00p 4,707.50p 1,737
12/02/2025 4,651.00p 4,672.74p 4,637.34p 4,669.00p 7,185
11/02/2025 4,697.00p 4,704.00p 4,655.00p 4,690.50p 5,358
10/02/2025 4,671.00p 4,695.00p 4,670.00p 4,687.00p 3,687
07/02/2025 4,622.00p 4,658.00p 4,615.00p 4,629.50p 3,493
06/02/2025 4,608.00p 4,633.00p 4,598.00p 4,630.00p 1,966
05/02/2025 4,625.00p 4,637.00p 4,616.00p 4,630.00p 12,546
04/02/2025 4,542.00p 4,585.00p 4,535.00p 4,552.50p 3,164
03/02/2025 4,502.00p 4,560.00p 4,498.00p 4,552.50p 2,630
31/01/2025 4,513.00p 4,540.00p 4,504.00p 4,504.50p 190
30/01/2025 4,499.00p 4,510.00p 4,469.00p 4,504.50p 1,187
29/01/2025 4,455.00p 4,480.00p 4,443.50p 4,443.50p 1,991
28/01/2025 4,421.00p 4,453.00p 4,415.00p 4,450.50p 437
27/01/2025 4,459.00p 4,473.00p 4,423.00p 4,423.50p 1,031
24/01/2025 4,471.00p 4,494.00p 4,471.00p 4,479.50p 1,073
23/01/2025 4,442.00p 4,445.00p 4,423.00p 4,440.00p 4,695
22/01/2025 4,438.00p 4,458.00p 4,437.00p 4,450.50p 1,425
21/01/2025 4,411.00p 4,424.50p 4,391.00p 4,424.50p 1,431
20/01/2025 4,367.00p 4,377.00p 4,363.00p 4,365.00p 1,754
17/01/2025 4,367.00p 4,384.00p 4,365.00p 4,382.50p 760
16/01/2025 4,358.00p 4,391.00p 4,353.00p 4,331.00p 6,332
15/01/2025 4,330.00p 4,345.00p 4,327.00p 4,331.00p 784
14/01/2025 4,308.00p 4,316.00p 4,292.00p 4,312.00p 2,640
13/01/2025 4,341.00p 4,343.00p 4,297.00p 4,304.50p 2,268
10/01/2025 4,321.00p 4,354.00p 4,319.00p 4,340.00p 2,153
09/01/2025 4,301.00p 4,323.00p 4,297.00p 4,307.50p 331
08/01/2025 4,276.00p 4,306.00p 4,272.00p 4,303.00p 1,241
07/01/2025 4,267.00p 4,295.00p 4,263.00p 4,277.50p 306
06/01/2025 4,239.00p 4,267.00p 4,238.00p 4,257.50p 2,692
03/01/2025 4,281.00p 4,288.00p 4,262.00p 4,262.00p 478
02/01/2025 4,250.00p 4,286.50p 4,249.00p 4,286.50p 2,278
01/01/2025 4,217.00p 4,220.00p 4,212.00p 4,212.00p 39
31/12/2024 4,217.00p 4,220.00p 4,212.00p 4,212.00p 39
30/12/2024 4,226.00p 4,231.00p 4,189.50p 4,189.50p 171
27/12/2024 4,236.00p 4,251.00p 4,225.00p 4,225.00p 339
26/12/2024 4,226.00p 4,227.00p 4,217.50p 4,217.50p 43
25/12/2024 4,226.00p 4,227.00p 4,217.50p 4,217.50p 43
24/12/2024 4,226.00p 4,227.00p 4,217.50p 4,217.50p 43
23/12/2024 4,241.00p 4,246.00p 4,211.00p 4,214.00p 443
20/12/2024 4,205.00p 4,239.00p 4,194.00p 4,232.00p 3,783
19/12/2024 4,219.00p 4,229.00p 4,176.00p 4,182.50p 1,956
18/12/2024 4,267.00p 4,273.00p 4,255.00p 4,256.00p 1,219
17/12/2024 4,280.00p 4,289.00p 4,257.00p 4,257.00p 2,163
16/12/2024 4,278.00p 4,295.00p 4,276.50p 4,292.50p 58
13/12/2024 4,290.00p 4,340.00p 4,290.00p 4,292.50p 1,890
12/12/2024 4,382.00p 4,397.00p 4,323.50p 4,323.50p 3,102
11/12/2024 4,347.00p 4,386.00p 4,337.00p 4,383.50p 850
10/12/2024 4,300.00p 4,342.00p 4,296.00p 4,337.50p 1,348
09/12/2024 4,287.00p 4,319.00p 4,277.00p 4,307.00p 82
06/12/2024 4,260.00p 4,260.00p 4,245.00p 4,259.00p 1,059
05/12/2024 4,272.00p 4,276.00p 4,256.50p 4,256.50p 571
04/12/2024 4,263.00p 4,284.00p 4,254.00p 4,284.00p 645
03/12/2024 4,264.00p 4,278.00p 4,261.00p 4,267.00p 1,053
02/12/2024 4,244.00p 4,283.00p 4,241.00p 4,265.50p 2,627
29/11/2024 4,295.00p 4,303.00p 4,291.00p 4,294.50p 595
28/11/2024 4,257.00p 4,275.00p 4,248.00p 4,263.00p 138
27/11/2024 4,272.00p 4,289.00p 4,260.50p 4,260.50p 2,293
26/11/2024 4,238.00p 4,265.00p 4,218.00p 4,239.50p 893
25/11/2024 4,318.00p 4,334.00p 4,247.00p 4,247.50p 3,134
22/11/2024 4,352.00p 4,382.00p 4,349.00p 4,305.50p 16,826
21/11/2024 4,300.00p 4,324.00p 4,298.00p 4,305.50p 1,344
20/11/2024 4,233.00p 4,276.00p 4,221.00p 4,276.00p 713
19/11/2024 4,225.00p 4,254.00p 4,212.00p 4,234.50p 5,794
18/11/2024 4,167.00p 4,217.00p 4,167.00p 4,214.50p 4,310
15/11/2024 4,148.00p 4,155.00p 4,137.00p 4,156.00p 7,859
14/11/2024 4,131.00p 4,156.00p 4,098.00p 4,156.00p 3,082
13/11/2024 4,214.00p 4,221.00p 4,188.50p 4,188.50p 4,178
12/11/2024 4,192.00p 4,220.00p 4,181.00p 4,194.50p 2,546
11/11/2024 4,309.00p 4,317.00p 4,217.00p 4,221.00p 2,466
08/11/2024 4,344.00p 4,373.00p 4,330.00p 4,337.00p 3,226
07/11/2024 4,298.00p 4,357.00p 4,288.00p 4,344.00p 1,252
06/11/2024 4,402.00p 4,413.00p 4,285.00p 4,307.50p 7,612
05/11/2024 4,411.00p 4,436.00p 4,411.00p 4,420.50p 1,609
04/11/2024 4,430.00p 4,435.00p 4,417.00p 4,420.50p 1,328
01/11/2024 4,441.00p 4,458.00p 4,429.50p 4,429.50p 1,038
31/10/2024 4,493.00p 4,494.00p 4,420.00p 4,428.00p 2,409
30/10/2024 4,494.00p 4,514.00p 4,484.00p 4,497.50p 1,553
29/10/2024 4,437.00p 4,476.00p 4,437.00p 4,470.50p 1,357
28/10/2024 4,423.00p 4,433.00p 4,405.00p 4,429.50p 1,265
25/10/2024 4,410.00p 4,426.00p 4,390.00p 4,426.00p 5,231
24/10/2024 4,413.00p 4,426.00p 4,411.50p 4,379.50p 2,766
23/10/2024 4,440.00p 4,454.00p 4,377.00p 4,379.50p 6,305
22/10/2024 4,417.00p 4,426.00p 4,410.00p 4,426.00p 1,210
21/10/2024 4,409.00p 4,424.00p 4,394.50p 4,394.50p 2,164
18/10/2024 4,371.00p 4,387.50p 4,368.00p 4,387.50p 272
17/10/2024 4,330.00p 4,351.00p 4,324.00p 4,348.00p 1,743
16/10/2024 4,324.00p 4,332.00p 4,310.00p 4,318.50p 1,237
15/10/2024 4,279.00p 4,299.50p 4,279.00p 4,299.50p 1,226
14/10/2024 4,279.00p 4,310.00p 4,271.50p 4,271.50p 762
11/10/2024 4,264.00p 4,292.00p 4,256.00p 4,292.00p 3,183
10/10/2024 4,218.00p 4,246.00p 4,216.00p 4,236.50p 380
09/10/2024 4,220.00p 4,230.00p 4,209.00p 4,217.50p 1,078
08/10/2024 4,256.00p 4,282.00p 4,213.50p 4,213.50p 2,760
07/10/2024 4,268.00p 4,293.00p 4,265.00p 4,292.00p 1,192
04/10/2024 4,294.00p 4,300.00p 3,800.00p 4,292.00p 2,609
03/10/2024 4,290.00p 4,290.00p 4,268.00p 4,281.50p 2,666
02/10/2024 4,285.00p 4,296.00p 4,269.00p 4,274.50p 1,799
01/10/2024 4,275.00p 4,305.00p 4,264.00p 4,304.00p 729
30/09/2024 4,292.00p 4,300.00p 4,247.00p 4,251.50p 967
27/09/2024 4,298.00p 4,316.00p 4,275.00p 4,285.50p 2,063
26/09/2024 4,302.00p 4,353.00p 4,292.00p 4,311.00p 2,198
25/09/2024 4,291.00p 4,305.00p 4,286.00p 4,291.00p 2,608
24/09/2024 4,244.00p 4,277.00p 4,240.00p 4,273.00p 383
23/09/2024 4,237.00p 4,252.00p 4,225.00p 4,249.50p 3,732
20/09/2024 4,211.00p 4,223.00p 4,204.00p 4,218.00p 2,063
19/09/2024 4,187.00p 4,188.00p 4,156.00p 4,174.00p 1,476
18/09/2024 4,151.00p 4,163.00p 4,149.00p 4,154.50p 745
17/09/2024 4,164.00p 4,183.00p 4,147.50p 4,147.50p 9,685
16/09/2024 4,172.00p 4,181.00p 4,166.00p 4,169.00p 1,212
13/09/2024 4,148.00p 4,178.00p 4,140.00p 4,125.50p 1,986
12/09/2024 4,071.00p 4,128.00p 4,061.00p 4,060.00p 985
11/09/2024 4,081.00p 4,081.00p 4,044.00p 4,060.00p 3,148
10/09/2024 4,045.00p 4,060.50p 4,041.00p 4,060.50p 164
09/09/2024 4,031.00p 4,044.00p 4,031.00p 4,031.00p 62
06/09/2024 4,078.00p 4,078.00p 4,046.00p 4,064.00p 214
05/09/2024 4,067.00p 4,067.00p 4,048.00p 4,049.00p 1,667
04/09/2024 4,016.00p 4,033.00p 4,016.00p 4,031.50p 832
03/09/2024 4,041.00p 4,045.00p 4,010.50p 4,010.50p 22
02/09/2024 4,037.00p 4,050.00p 4,036.00p 4,048.50p 1,870
30/08/2024 4,080.00p 4,080.00p 4,048.50p 4,048.50p 73
29/08/2024 4,081.00p 4,081.00p 4,070.50p 4,070.50p 310
28/08/2024 4,056.00p 4,056.00p 4,049.00p 4,052.50p 1,108
27/08/2024 4,062.00p 4,073.00p 4,054.00p 4,067.00p 2,136
26/08/2024 4,054.00p 4,054.00p 4,000.00p 4,004.50p 1,368
23/08/2024 4,054.00p 4,054.00p 4,000.00p 4,004.50p 1,368
22/08/2024 4,054.00p 4,054.00p 4,000.00p 4,004.50p 1,368

Market data

Select a section