Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Physical Gold £

(PHGP)
Sector: n/a
23,196.00p
470.50p 2.07
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 23,027.00p 23,241.00p 23,014.00p 23,196.00p 2,526
30/05/2025 22,824.00p 22,847.00p 22,643.00p 22,725.50p 2,136
29/05/2025 22,659.00p 22,917.00p 22,647.00p 22,907.00p 1,070
28/05/2025 22,872.00p 23,163.00p 22,673.00p 22,800.50p 2,426
27/05/2025 22,764.00p 22,792.00p 22,609.00p 22,721.50p 2,125
26/05/2025 23,093.00p 23,394.00p 22,947.00p 23,185.00p 4,149
23/05/2025 23,093.00p 23,394.00p 22,947.00p 23,185.00p 4,149
22/05/2025 23,105.00p 23,117.00p 22,808.00p 22,863.00p 3,014
21/05/2025 22,989.00p 23,032.00p 22,852.00p 22,944.00p 3,386
20/05/2025 22,383.00p 22,899.55p 22,350.00p 22,846.50p 4,027
19/05/2025 22,559.00p 22,620.00p 22,453.00p 22,553.00p 2,142
16/05/2025 22,499.00p 22,516.00p 22,150.00p 22,339.00p 4,620
15/05/2025 22,068.00p 22,576.00p 21,983.00p 22,547.00p 8,586
14/05/2025 22,605.00p 22,646.00p 22,237.62p 22,317.00p 5,517
13/05/2025 23,024.00p 23,050.00p 22,755.48p 22,795.00p 1,381
12/05/2025 22,948.00p 22,948.00p 22,695.00p 22,835.00p 10,038
09/05/2025 23,410.00p 23,423.85p 23,299.57p 23,405.50p 3,672
08/05/2025 23,370.00p 23,656.00p 23,362.00p 23,452.00p 2,866
07/05/2025 23,648.00p 23,697.00p 23,570.00p 23,648.00p 1,477
06/05/2025 23,581.00p 23,960.00p 23,503.00p 23,677.00p 5,316
05/05/2025 22,780.00p 23,071.00p 22,559.00p 22,789.50p 3,778
02/05/2025 22,780.00p 23,071.00p 22,559.00p 22,789.50p 3,778
01/05/2025 22,672.00p 22,696.00p 22,426.47p 22,546.00p 3,647
30/04/2025 23,000.00p 23,190.00p 22,834.28p 23,109.00p 7,262
29/04/2025 23,061.00p 23,090.00p 22,959.00p 23,032.00p 4,021
28/04/2025 23,013.00p 23,198.00p 22,869.00p 23,174.50p 3,177
25/04/2025 23,151.00p 23,212.00p 22,878.00p 22,924.00p 6,632
24/04/2025 23,340.00p 23,427.00p 23,152.18p 23,290.00p 7,286
23/04/2025 23,101.00p 23,391.00p 22,622.00p 22,992.00p 6,141
22/04/2025 24,220.00p 24,437.00p 23,775.00p 23,775.00p 10,202
21/04/2025 23,458.00p 23,629.00p 23,128.00p 23,188.50p 8,880
18/04/2025 23,458.00p 23,629.00p 23,128.00p 23,188.50p 8,880
17/04/2025 23,458.00p 23,629.00p 23,128.00p 23,188.50p 8,880
16/04/2025 23,135.00p 23,364.00p 23,024.00p 23,364.00p 6,487
15/04/2025 22,779.00p 22,807.00p 22,476.00p 22,693.50p 6,460
14/04/2025 22,870.00p 22,910.00p 22,650.00p 22,669.00p 6,197
11/04/2025 22,875.00p 23,153.09p 22,860.00p 23,142.00p 10,035
10/04/2025 22,625.00p 22,802.00p 22,474.00p 22,778.00p 6,485
09/04/2025 22,059.00p 22,539.00p 22,042.00p 22,523.00p 8,471
08/04/2025 21,950.00p 22,058.00p 21,915.00p 21,974.50p 6,164
07/04/2025 21,893.00p 22,166.00p 21,671.00p 21,864.00p 11,160
04/04/2025 22,152.00p 22,508.00p 21,780.00p 21,780.00p 10,595
03/04/2025 22,237.00p 22,237.00p 21,630.00p 22,100.00p 8,624
02/04/2025 22,509.00p 22,616.52p 22,460.00p 22,466.00p 5,894
01/04/2025 22,616.00p 22,800.00p 22,551.50p 22,551.50p 6,965
31/03/2025 22,419.00p 22,571.00p 22,248.00p 22,521.00p 5,360
28/03/2025 22,173.00p 22,229.00p 22,091.00p 22,221.00p 1,531
27/03/2025 21,935.00p 22,038.00p 21,886.00p 21,964.00p 835
26/03/2025 21,889.00p 21,909.00p 21,791.00p 21,833.50p 1,110
25/03/2025 21,745.00p 21,960.00p 21,475.00p 21,756.00p 2,082
24/03/2025 21,777.00p 21,825.00p 21,701.00p 21,750.00p 4,853
21/03/2025 21,840.00p 22,086.00p 21,531.00p 21,778.00p 4,170
20/03/2025 21,864.00p 21,974.00p 21,789.00p 21,853.50p 3,630
19/03/2025 21,828.00p 21,846.00p 21,743.89p 21,823.00p 2,807
18/03/2025 21,666.00p 21,839.00p 21,656.00p 21,768.00p 2,798
17/03/2025 21,532.00p 21,919.00p 21,357.00p 21,516.50p 4,067
14/03/2025 21,558.00p 21,673.00p 21,386.00p 21,562.50p 4,033
13/03/2025 21,141.00p 21,509.00p 21,135.00p 21,461.50p 2,087
12/03/2025 21,018.00p 21,113.50p 20,950.00p 21,113.50p 7,236
11/03/2025 20,946.00p 21,051.00p 20,946.00p 21,012.50p 956
10/03/2025 21,028.00p 21,142.00p 20,904.00p 20,996.50p 2,273
07/03/2025 21,092.00p 21,141.00p 21,035.00p 21,066.00p 2,732
06/03/2025 21,028.00p 21,098.00p 20,943.00p 21,079.50p 3,401
05/03/2025 21,225.00p 21,250.00p 21,071.00p 21,220.00p 3,074
04/03/2025 21,270.00p 21,436.68p 21,270.00p 21,337.50p 3,870
03/03/2025 21,201.00p 21,222.00p 21,098.00p 21,199.50p 1,821
28/02/2025 21,168.00p 21,204.35p 20,958.00p 21,107.00p 7,082
27/02/2025 21,298.00p 21,330.00p 20,968.00p 21,232.50p 1,759
26/02/2025 21,489.00p 21,498.00p 21,319.00p 21,386.00p 4,514
25/02/2025 21,679.00p 21,727.00p 21,290.00p 21,333.00p 1,975
24/02/2025 21,714.00p 21,801.00p 21,654.24p 21,707.50p 1,649
21/02/2025 21,539.00p 21,654.00p 21,508.00p 21,650.50p 3,298
20/02/2025 21,828.00p 21,860.00p 21,652.00p 21,724.50p 5,796
19/02/2025 21,705.00p 21,823.00p 21,692.07p 21,715.50p 2,470
18/02/2025 21,521.00p 21,691.00p 21,502.00p 21,648.50p 1,800
17/02/2025 21,498.00p 21,511.00p 21,431.00p 21,432.50p 3,130
14/02/2025 21,753.00p 21,794.00p 21,404.00p 21,404.00p 4,059
13/02/2025 21,736.00p 21,833.81p 21,697.00p 21,705.50p 2,261
12/02/2025 21,677.00p 21,777.00p 21,540.88p 21,750.50p 4,612
11/02/2025 22,015.00p 22,040.00p 21,710.00p 21,829.50p 6,189
10/02/2025 21,775.00p 21,934.00p 21,762.00p 21,884.00p 5,592
07/02/2025 21,478.00p 21,675.00p 21,424.00p 21,540.00p 8,116
06/02/2025 21,367.00p 21,640.00p 21,334.00p 21,371.00p 5,836
05/02/2025 21,377.00p 21,466.00p 21,307.00p 21,371.00p 5,535
04/02/2025 21,157.00p 21,300.46p 21,123.00p 21,197.50p 9,537
03/02/2025 21,196.00p 21,380.00p 21,157.76p 21,197.50p 7,349
31/01/2025 20,992.00p 21,185.00p 20,965.00p 21,064.50p 2,947
30/01/2025 20,763.00p 20,919.00p 20,744.00p 20,894.50p 7,846
29/01/2025 20,687.00p 20,768.00p 20,646.00p 20,658.00p 2,207
28/01/2025 20,561.00p 20,685.00p 20,516.00p 20,685.00p 1,037
27/01/2025 20,650.00p 20,689.00p 20,473.00p 20,516.00p 1,379
24/01/2025 20,889.00p 20,923.00p 20,728.00p 20,736.50p 951
23/01/2025 20,879.00p 20,894.00p 20,748.00p 20,801.50p 2,167
22/01/2025 20,841.00p 20,915.00p 20,797.00p 20,894.00p 2,048
21/01/2025 20,778.00p 20,814.00p 20,717.00p 20,760.50p 3,612
20/01/2025 20,666.00p 20,751.00p 20,533.00p 20,533.00p 736
17/01/2025 20,750.00p 20,788.00p 20,681.00p 20,776.50p 308
16/01/2025 20,596.00p 20,799.00p 20,593.00p 20,457.50p 374
15/01/2025 20,461.00p 20,524.00p 20,338.00p 20,457.50p 680
14/01/2025 20,413.00p 20,504.00p 20,380.00p 20,442.50p 4,278
13/01/2025 20,642.00p 20,672.00p 20,465.00p 20,470.00p 469
10/01/2025 20,330.00p 20,588.00p 20,303.00p 20,581.00p 1,101
09/01/2025 20,274.00p 20,328.00p 20,208.00p 20,255.50p 1,212
08/01/2025 19,850.00p 20,178.00p 19,842.00p 20,149.50p 1,845
07/01/2025 19,636.00p 19,826.00p 19,607.00p 19,815.00p 643
06/01/2025 19,688.00p 19,725.00p 19,534.00p 19,662.50p 2,292
03/01/2025 19,979.00p 19,982.00p 19,852.00p 19,858.00p 769
02/01/2025 19,628.00p 20,045.00p 19,628.00p 20,037.50p 1,736
01/01/2025 19,419.00p 19,452.00p 19,418.00p 19,429.00p 603
31/12/2024 19,419.00p 19,452.00p 19,418.00p 19,429.00p 603
30/12/2024 19,395.00p 19,442.00p 19,347.00p 19,364.50p 1,082
27/12/2024 19,686.00p 19,686.00p 19,413.00p 19,413.00p 758
26/12/2024 19,491.00p 19,500.00p 19,444.00p 19,444.00p 2
25/12/2024 19,491.00p 19,500.00p 19,444.00p 19,444.00p 2
24/12/2024 19,491.00p 19,500.00p 19,444.00p 19,444.00p 2
23/12/2024 19,519.00p 19,551.00p 19,448.00p 19,479.50p 517
20/12/2024 19,461.00p 19,571.00p 19,397.00p 19,470.00p 2,834
19/12/2024 19,353.00p 19,358.00p 19,230.00p 19,265.00p 426
18/12/2024 19,435.00p 19,480.00p 19,376.00p 19,394.50p 1,381
17/12/2024 19,494.00p 19,553.00p 19,365.00p 19,365.00p 4,687
16/12/2024 19,614.00p 19,648.00p 19,462.00p 19,494.00p 1,314
13/12/2024 19,835.00p 19,848.00p 19,635.00p 19,729.00p 403
12/12/2024 19,865.00p 19,888.00p 19,686.50p 19,686.50p 1,008
11/12/2024 19,701.00p 19,884.00p 19,559.00p 19,884.00p 1,452
10/12/2024 19,520.00p 19,727.00p 19,464.00p 19,680.00p 884
09/12/2024 19,381.00p 19,543.00p 19,367.00p 19,464.00p 2,087
06/12/2024 19,306.00p 19,357.00p 19,209.00p 19,326.50p 352
05/12/2024 19,434.00p 19,458.00p 19,289.00p 19,303.00p 1,497
04/12/2024 19,444.00p 19,540.00p 19,432.00p 19,491.00p 677
03/12/2024 19,483.00p 19,552.00p 19,431.00p 19,497.50p 129

Market data

Select a section