Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Physical Gold £

(PHGP)
Sector: n/a
19,914.50p
-241.50p -1.20
Last updated: 11:27:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 20,004.00p 20,226.00p 19,728.00p 19,749.00p 2,465
21/11/2024 19,670.00p 19,749.00p 19,660.00p 19,749.00p 1,643
20/11/2024 19,281.00p 19,576.50p 19,274.00p 19,576.50p 367
19/11/2024 19,300.00p 19,484.00p 19,290.00p 19,333.50p 533
18/11/2024 19,099.00p 19,303.00p 19,092.00p 19,287.50p 798
15/11/2024 18,910.00p 19,036.00p 18,900.00p 18,917.00p 232
14/11/2024 18,818.00p 18,917.00p 18,715.00p 18,917.00p 1,519
13/11/2024 19,093.00p 19,140.00p 19,007.00p 19,007.00p 412
12/11/2024 18,949.00p 19,256.00p 18,620.00p 19,036.00p 1,183
11/11/2024 19,330.00p 19,348.00p 18,958.00p 18,968.50p 1,451
08/11/2024 19,349.00p 19,436.00p 19,349.00p 19,412.50p 244
07/11/2024 19,236.00p 19,417.00p 19,188.00p 19,358.50p 2,976
06/11/2024 19,774.00p 19,803.00p 19,288.00p 19,341.50p 1,372
05/11/2024 19,686.00p 19,738.00p 19,630.00p 19,654.50p 397
04/11/2024 19,691.00p 19,785.00p 19,660.00p 19,737.00p 714
01/11/2024 19,910.00p 19,931.00p 19,766.00p 19,785.00p 162
31/10/2024 19,998.00p 20,017.00p 19,821.00p 19,896.00p 291
30/10/2024 19,962.00p 20,081.00p 19,922.00p 19,885.00p 3,842
29/10/2024 19,807.00p 19,900.00p 19,778.00p 19,885.00p 2,118
28/10/2024 19,724.00p 19,734.00p 19,642.00p 19,734.00p 406
25/10/2024 19,675.00p 19,719.50p 19,559.00p 19,719.50p 360
24/10/2024 19,725.00p 19,855.00p 19,606.00p 19,574.50p 1,900
23/10/2024 19,807.00p 19,850.00p 19,567.00p 19,574.50p 1,258
22/10/2024 19,632.00p 19,754.00p 19,626.00p 19,723.50p 2,579
21/10/2024 19,578.00p 19,643.00p 19,546.00p 19,572.00p 870
18/10/2024 19,366.00p 19,473.00p 19,348.00p 19,462.00p 502
17/10/2024 19,298.00p 19,371.00p 19,202.00p 19,324.00p 1,038
16/10/2024 19,249.00p 19,266.00p 19,163.00p 19,214.00p 1,367
15/10/2024 18,972.00p 19,007.00p 18,889.00p 18,996.00p 1,113
14/10/2024 19,050.00p 19,052.00p 18,937.00p 18,937.00p 3,086
11/10/2024 18,852.00p 18,990.00p 18,848.00p 18,785.00p 1,113
10/10/2024 18,652.00p 18,796.00p 18,652.00p 18,785.00p 5,604
09/10/2024 18,655.00p 18,708.00p 18,632.00p 18,649.50p 274
08/10/2024 18,822.00p 18,905.00p 18,628.50p 18,628.50p 6,176
07/10/2024 18,823.00p 19,143.00p 18,711.00p 18,890.50p 1,339
04/10/2024 18,905.00p 18,994.00p 18,812.00p 18,959.50p 1,364
03/10/2024 18,808.00p 18,890.00p 18,793.00p 18,890.00p 1,780
02/10/2024 18,626.00p 18,714.00p 18,618.00p 18,640.50p 64
01/10/2024 18,482.00p 18,754.50p 18,478.00p 18,754.50p 1,027
30/09/2024 18,547.00p 18,566.00p 18,333.00p 18,351.00p 582
27/09/2024 18,633.00p 18,633.00p 18,451.00p 18,500.50p 2,084
26/09/2024 18,626.00p 18,737.00p 18,498.00p 18,594.50p 779
25/09/2024 18,492.00p 18,590.00p 18,490.00p 18,590.00p 2,055
24/09/2024 18,387.00p 18,473.00p 18,356.00p 18,470.50p 799
23/09/2024 18,434.00p 18,443.00p 18,398.00p 18,411.00p 253
20/09/2024 18,280.00p 18,389.00p 18,267.00p 18,386.50p 215
19/09/2024 18,154.00p 18,234.00p 18,150.00p 18,198.00p 640
18/09/2024 18,211.00p 18,221.00p 18,148.00p 18,198.00p 747
17/09/2024 18,284.00p 18,295.00p 18,173.00p 18,207.00p 290
16/09/2024 18,347.00p 18,349.00p 18,233.00p 18,266.00p 567
13/09/2024 18,259.00p 18,354.00p 18,250.00p 18,249.50p 192
12/09/2024 18,039.00p 18,457.00p 18,016.00p 18,029.50p 705
11/09/2024 18,033.00p 18,047.00p 17,938.00p 17,976.50p 294
10/09/2024 17,868.00p 17,976.50p 17,860.00p 17,976.50p 127
09/09/2024 17,758.00p 17,845.00p 17,753.00p 17,834.50p 805
06/09/2024 17,857.00p 17,872.50p 17,834.00p 17,872.50p 129
05/09/2024 17,826.00p 17,867.00p 17,789.00p 17,814.00p 2,561
04/09/2024 17,736.00p 17,745.00p 17,625.00p 17,732.00p 195
03/09/2024 17,792.00p 17,861.00p 17,667.00p 17,713.00p 3,808
02/09/2024 17,764.00p 17,833.00p 17,758.00p 17,817.00p 502
30/08/2024 17,848.00p 17,900.00p 17,812.00p 17,817.00p 130
29/08/2024 17,793.00p 17,916.00p 17,793.00p 17,889.00p 1,347
28/08/2024 17,717.00p 17,750.50p 17,684.00p 17,750.50p 215
27/08/2024 17,812.00p 17,815.00p 17,711.00p 17,771.50p 712
26/08/2024 17,874.00p 17,904.00p 17,682.00p 17,682.50p 665
23/08/2024 17,874.00p 17,904.00p 17,682.00p 17,682.50p 665
22/08/2024 17,874.00p 17,904.00p 17,682.00p 17,682.50p 665
21/08/2024 18,011.00p 18,037.00p 17,872.00p 17,932.50p 773
20/08/2024 17,995.00p 18,170.00p 17,995.00p 18,017.00p 38
19/08/2024 18,046.00p 18,069.00p 17,894.00p 18,031.50p 367
16/08/2024 17,822.00p 18,074.00p 17,822.00p 18,023.00p 1,871
15/08/2024 17,868.00p 17,893.00p 17,777.00p 17,849.50p 121
14/08/2024 17,973.00p 18,020.00p 17,800.00p 17,800.00p 394
13/08/2024 17,890.00p 18,040.00p 17,890.00p 17,988.00p 1,775
12/08/2024 17,853.00p 17,995.00p 17,795.00p 17,966.50p 111
09/08/2024 17,743.00p 17,889.00p 17,527.00p 17,804.00p 556
08/08/2024 17,625.00p 17,801.00p 17,617.00p 17,734.00p 2,647
07/08/2024 17,606.00p 17,697.00p 17,589.00p 17,616.00p 262
06/08/2024 17,605.00p 17,770.00p 17,561.00p 17,561.00p 1,147
05/08/2024 17,821.00p 17,851.00p 17,318.00p 17,717.50p 2,298
02/08/2024 18,116.00p 18,116.00p 17,606.00p 17,717.50p 2,321
01/08/2024 17,836.00p 17,922.00p 17,793.00p 17,917.00p 1,751
31/07/2024 17,614.00p 17,679.00p 17,602.00p 17,617.50p 858
30/07/2024 17,385.00p 17,454.00p 17,367.00p 17,386.50p 1,374
29/07/2024 17,381.00p 17,457.00p 17,262.00p 17,273.00p 890
26/07/2024 17,219.00p 17,345.00p 17,216.00p 17,163.50p 906
25/07/2024 17,202.00p 17,271.00p 17,152.00p 17,163.50p 2,484
24/07/2024 17,497.00p 17,567.00p 17,468.00p 17,567.00p 685
23/07/2024 17,292.00p 17,455.00p 17,292.00p 17,417.00p 8,115
22/07/2024 17,367.00p 17,378.00p 17,260.00p 17,260.00p 507
19/07/2024 17,505.00p 17,505.00p 17,364.00p 17,403.50p 978
18/07/2024 17,787.00p 17,793.00p 17,731.00p 17,770.50p 133
17/07/2024 17,753.00p 17,818.00p 17,697.00p 17,720.00p 328
16/07/2024 17,558.00p 17,770.00p 17,550.00p 17,770.00p 343
15/07/2024 17,339.00p 17,543.00p 17,326.00p 17,543.00p 756
12/07/2024 17,384.00p 17,415.00p 17,266.00p 17,356.00p 148
11/07/2024 17,314.00p 17,520.50p 17,217.00p 17,520.50p 1,358
10/07/2024 17,328.00p 17,381.00p 17,323.00p 17,333.00p 1,260
09/07/2024 17,238.00p 17,262.00p 17,203.00p 17,211.00p 4,130
08/07/2024 17,357.00p 17,373.00p 17,246.00p 17,246.00p 837
05/07/2024 17,313.00p 17,418.00p 17,280.00p 17,410.00p 3,529
04/07/2024 17,275.00p 17,303.00p 17,273.00p 17,280.50p 2,772
03/07/2024 17,250.00p 17,311.00p 17,234.00p 17,310.00p 252
02/07/2024 17,247.00p 17,258.00p 17,147.00p 17,169.50p 1,933
01/07/2024 17,152.00p 17,243.00p 17,138.00p 17,216.00p 273
28/06/2024 17,223.00p 17,275.00p 17,204.00p 17,231.00p 1,351
27/06/2024 17,054.00p 17,209.50p 17,020.00p 17,209.50p 146
26/06/2024 17,100.00p 17,109.00p 16,998.00p 17,046.50p 1,044
25/06/2024 17,149.00p 17,197.00p 17,127.00p 17,128.50p 1,103
24/06/2024 17,177.00p 17,235.00p 17,153.00p 17,172.00p 1,748
21/06/2024 17,426.00p 17,532.00p 17,223.00p 17,233.50p 1,621
20/06/2024 17,240.00p 17,436.00p 17,185.00p 17,350.50p 521
19/06/2024 17,131.00p 17,131.00p 17,084.00p 17,101.00p 967
18/06/2024 17,078.00p 17,137.50p 17,024.00p 17,137.50p 648
17/06/2024 17,109.00p 17,165.00p 17,098.50p 17,098.50p 704
14/06/2024 16,983.00p 17,203.00p 16,974.00p 17,167.50p 459
13/06/2024 16,941.00p 16,996.00p 16,913.00p 16,924.50p 905
12/06/2024 16,999.00p 17,022.00p 16,929.00p 16,978.00p 3,826
11/06/2024 16,933.00p 17,025.00p 16,917.00p 16,999.00p 920
10/06/2024 16,857.00p 16,971.00p 16,848.00p 16,937.50p 530
07/06/2024 17,362.00p 17,369.00p 16,969.50p 16,969.50p 4,566
06/06/2024 17,301.00p 17,374.00p 17,254.00p 17,374.00p 787
05/06/2024 17,079.00p 17,242.00p 17,070.00p 17,229.00p 1,266
04/06/2024 17,095.00p 17,119.00p 16,975.00p 17,018.50p 855
03/06/2024 17,063.00p 17,154.00p 17,053.00p 17,132.00p 701
31/05/2024 17,251.00p 17,270.00p 17,132.00p 17,136.00p 407
30/05/2024 17,198.00p 17,286.00p 17,187.00p 17,222.50p 1,223
29/05/2024 17,270.00p 17,276.00p 17,157.00p 17,213.50p 2,969
28/05/2024 17,151.00p 17,267.00p 17,140.00p 17,267.00p 2,353
27/05/2024 17,228.00p 17,242.00p 17,134.00p 17,134.00p 606

Market data

Select a section