HanETF ETC Securities The Royal Mint Physical Gold ETC Sec

(RMAP)
Sector: n/a
2,113.50p
-22.50p -1.05
Last updated: 12:00:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2,096.00p 2,191.50p 2,059.25p 2,093.50p 32,702
21/11/2024 2,084.25p 2,100.75p 2,044.25p 2,073.50p 3,960
20/11/2024 2,045.75p 2,073.50p 2,023.00p 2,073.50p 18,419
19/11/2024 2,058.75p 2,063.75p 2,043.25p 2,043.25p 5,606
18/11/2024 2,030.25p 2,047.00p 1,998.75p 2,043.25p 23,708
15/11/2024 2,002.25p 2,022.50p 2,002.00p 2,003.38p 26,573
14/11/2024 1,995.00p 2,010.00p 1,969.75p 2,003.38p 29,774
13/11/2024 2,026.00p 2,041.00p 1,999.50p 2,018.25p 13,491
12/11/2024 2,000.00p 2,029.25p 1,981.75p 2,016.12p 16,102
11/11/2024 2,047.00p 2,065.00p 2,004.25p 2,009.12p 23,160
08/11/2024 2,050.75p 2,074.25p 2,000.00p 2,057.00p 17,402
07/11/2024 2,053.00p 2,061.25p 2,012.50p 2,050.63p 8,582
06/11/2024 2,100.00p 2,120.50p 2,044.00p 2,048.25p 44,076
05/11/2024 2,095.50p 2,110.75p 2,067.75p 2,081.62p 6,362
04/11/2024 2,086.75p 2,111.25p 2,068.50p 2,090.75p 7,769
01/11/2024 2,123.75p 2,133.25p 2,091.00p 2,095.75p 2,262
31/10/2024 2,117.50p 2,142.00p 2,092.00p 2,107.50p 21,987
30/10/2024 2,117.50p 2,140.50p 2,090.00p 2,106.13p 28,090
29/10/2024 2,097.00p 2,116.50p 2,093.50p 2,106.13p 83,278
28/10/2024 2,089.25p 2,113.50p 2,079.25p 2,090.25p 34,251
25/10/2024 2,100.25p 2,109.25p 2,069.50p 2,084.75p 27,205
24/10/2024 2,089.75p 2,115.00p 2,064.75p 2,073.50p 9,821
23/10/2024 2,122.25p 2,122.50p 2,070.00p 2,073.50p 124,137
22/10/2024 2,078.25p 2,097.25p 2,075.50p 2,089.00p 27,185
21/10/2024 2,075.25p 2,097.50p 2,055.25p 2,072.88p 29,226
18/10/2024 2,048.50p 2,074.50p 2,025.75p 2,061.00p 21,967
17/10/2024 2,049.00p 2,059.75p 2,038.25p 2,047.75p 19,511
16/10/2024 2,036.25p 2,057.00p 2,030.00p 2,035.12p 18,175
15/10/2024 2,007.75p 2,013.25p 2,004.50p 2,012.38p 8,236
14/10/2024 2,025.00p 2,034.75p 2,003.75p 2,005.50p 16,949
11/10/2024 1,998.50p 2,024.00p 1,980.00p 2,011.00p 8,971
10/10/2024 1,977.25p 1,999.75p 1,975.25p 1,989.62p 3,113
09/10/2024 1,979.50p 1,998.75p 1,973.25p 1,975.00p 28,314
08/10/2024 1,997.00p 2,011.50p 1,972.88p 1,972.88p 20,617
07/10/2024 2,007.75p 2,024.25p 1,994.25p 2,000.50p 13,824
04/10/2024 1,999.25p 2,017.00p 1,979.75p 2,000.37p 17,178
03/10/2024 1,993.75p 2,071.75p 1,971.25p 2,000.37p 14,361
02/10/2024 1,973.50p 1,996.75p 1,955.50p 1,974.12p 30,741
01/10/2024 1,963.00p 1,987.00p 1,939.75p 1,985.87p 12,928
30/09/2024 1,982.25p 1,987.50p 1,940.00p 1,943.00p 566
27/09/2024 1,982.00p 1,992.75p 1,956.25p 1,959.38p 6,073
26/09/2024 1,975.75p 1,997.25p 1,964.75p 1,969.50p 22,760
25/09/2024 1,962.00p 1,983.75p 1,961.50p 1,968.63p 1,933
24/09/2024 1,950.00p 1,956.00p 1,924.50p 1,956.00p 6,657
23/09/2024 1,974.50p 1,975.00p 1,949.00p 1,949.75p 2,523
20/09/2024 1,938.00p 1,957.50p 1,920.00p 1,947.13p 3,080
19/09/2024 1,923.75p 1,929.00p 1,922.75p 1,926.75p 8,762
18/09/2024 1,927.25p 1,929.50p 1,919.25p 1,927.12p 1,036
17/09/2024 1,946.75p 1,935.25p 1,926.50p 1,929.25p 104
16/09/2024 1,946.75p 1,957.75p 1,932.25p 1,934.00p 19,004
13/09/2024 1,919.25p 1,956.50p 1,912.75p 1,932.50p 1,883
12/09/2024 1,896.50p 1,932.50p 1,896.50p 1,909.38p 5,376
11/09/2024 1,907.00p 1,909.38p 1,901.25p 1,909.38p 4,839
10/09/2024 1,900.00p 1,904.25p 1,876.75p 1,903.62p 3,483
09/09/2024 1,871.50p 1,900.00p 1,871.50p 1,888.50p 9,655
06/09/2024 1,886.75p 1,900.00p 1,884.63p 1,884.63p 3,175
05/09/2024 1,884.25p 1,891.00p 1,884.25p 1,884.75p 2,954
04/09/2024 1,869.75p 1,897.25p 1,869.75p 1,877.75p 71
03/09/2024 1,889.75p 1,889.75p 1,833.50p 1,875.63p 1,990
02/09/2024 1,872.25p 1,903.00p 1,872.25p 1,886.25p 1,371
30/08/2024 1,894.00p 1,898.25p 1,886.25p 1,886.25p 1,575
29/08/2024 1,896.75p 1,906.00p 1,862.50p 1,894.12p 5,227
28/08/2024 1,876.75p 1,900.00p 1,853.50p 1,879.62p 3,170
27/08/2024 1,898.50p 1,906.50p 1,877.00p 1,881.75p 5,732
26/08/2024 1,889.50p 1,915.50p 1,865.75p 1,873.00p 7,599
23/08/2024 1,889.50p 1,915.50p 1,865.75p 1,873.00p 7,599
22/08/2024 1,889.50p 1,915.50p 1,865.75p 1,873.00p 7,599
21/08/2024 1,907.00p 1,926.50p 1,894.00p 1,897.62p 3,492
20/08/2024 1,919.25p 1,925.25p 1,904.25p 1,907.75p 5,229
19/08/2024 1,903.00p 1,933.00p 1,888.25p 1,908.37p 647
16/08/2024 1,910.00p 1,940.75p 1,864.50p 1,908.37p 1,950
15/08/2024 1,891.75p 1,907.50p 1,883.00p 1,889.88p 751
14/08/2024 1,903.75p 1,924.75p 1,880.25p 1,887.87p 7,648
13/08/2024 1,908.00p 1,926.00p 1,882.50p 1,904.62p 1,299
12/08/2024 1,886.75p 1,910.25p 1,878.25p 1,902.38p 20
09/08/2024 1,886.75p 1,897.75p 1,859.00p 1,882.75p 3,940
08/08/2024 1,874.50p 1,888.25p 1,845.00p 1,878.75p 2,242
07/08/2024 1,863.25p 1,885.75p 1,863.25p 1,865.63p 2,870
06/08/2024 1,880.00p 1,882.75p 1,842.50p 1,859.63p 5,273
05/08/2024 1,881.25p 1,908.50p 1,835.75p 1,865.88p 7,501
02/08/2024 1,915.25p 1,935.50p 1,874.00p 1,875.88p 5,757
01/08/2024 1,867.25p 1,896.25p 1,867.00p 1,896.13p 5,921
31/07/2024 1,865.25p 1,867.25p 1,847.25p 1,865.50p 3,480
30/07/2024 1,841.50p 1,844.25p 1,839.50p 1,841.00p 2,493
29/07/2024 1,848.75p 1,861.25p 1,828.75p 1,828.75p 3,007
26/07/2024 1,825.00p 1,845.50p 1,824.50p 1,817.50p 5,332
25/07/2024 1,823.00p 1,830.25p 1,815.50p 1,817.50p 7,893
24/07/2024 1,851.50p 1,878.50p 1,837.25p 1,859.38p 1,862
23/07/2024 1,844.25p 1,853.25p 1,838.00p 1,844.12p 2,699
22/07/2024 1,839.25p 1,865.75p 1,828.63p 1,828.62p 3,515
19/07/2024 1,852.50p 1,874.25p 1,836.25p 1,842.37p 3,541
18/07/2024 1,883.75p 1,883.75p 1,876.50p 1,881.50p 7,819
17/07/2024 1,868.25p 1,883.50p 1,858.00p 1,876.00p 275
16/07/2024 1,864.00p 1,879.50p 1,851.00p 1,879.50p 10,076
15/07/2024 1,831.50p 1,857.13p 1,812.75p 1,857.13p 2,485
12/07/2024 1,835.00p 1,860.75p 1,834.50p 1,837.25p 5,606
11/07/2024 1,831.75p 1,855.25p 1,831.75p 1,855.25p 4,599
10/07/2024 1,835.25p 1,840.50p 1,833.75p 1,833.75p 2,461
09/07/2024 1,827.00p 1,849.00p 1,822.25p 1,822.25p 7,376
08/07/2024 1,834.00p 1,854.50p 1,817.00p 1,828.00p 35,925
05/07/2024 1,841.25p 1,854.00p 1,830.50p 1,843.38p 6,680
04/07/2024 1,829.50p 1,829.63p 1,829.50p 1,829.62p 6,101
03/07/2024 1,830.00p 1,843.00p 1,811.50p 1,832.88p 20,753
02/07/2024 1,810.00p 1,842.75p 1,816.25p 1,817.75p 8
01/07/2024 1,810.00p 1,837.00p 1,799.00p 1,822.37p 2,705
28/06/2024 1,824.00p 1,844.25p 1,807.75p 1,824.12p 7,689
27/06/2024 1,806.00p 1,823.00p 1,806.00p 1,822.00p 6,354
26/06/2024 1,809.50p 1,815.75p 1,800.00p 1,804.75p 21
25/06/2024 1,815.50p 1,837.00p 1,813.00p 1,813.00p 140
24/06/2024 1,823.75p 1,832.50p 1,797.00p 1,818.12p 8,102
21/06/2024 1,852.75p 1,862.25p 1,824.50p 1,824.50p 10,740
20/06/2024 1,827.50p 1,847.75p 1,820.25p 1,836.87p 2,888
19/06/2024 1,809.75p 1,810.38p 1,809.75p 1,810.38p 166
18/06/2024 1,806.50p 1,814.25p 1,787.00p 1,814.25p 1,554
17/06/2024 1,802.00p 1,827.75p 1,802.00p 1,810.00p 1,667
14/06/2024 1,816.75p 1,823.25p 1,809.75p 1,816.88p 6,025
13/06/2024 1,793.75p 1,794.75p 1,780.00p 1,791.63p 2,376
12/06/2024 1,795.25p 1,797.75p 1,780.00p 1,796.88p 1,856
11/06/2024 1,782.75p 1,801.00p 1,782.75p 1,799.75p 11,569
10/06/2024 1,785.00p 1,810.50p 1,780.00p 1,797.13p 850
07/06/2024 1,823.75p 1,859.25p 1,796.75p 1,796.88p 9,423
06/06/2024 1,831.00p 1,838.88p 1,825.75p 1,838.88p 9,914
05/06/2024 1,806.25p 1,826.00p 1,805.00p 1,823.88p 1,563
04/06/2024 1,811.25p 1,811.50p 1,797.00p 1,801.63p 13,004
03/06/2024 1,809.25p 1,826.75p 1,809.00p 1,813.38p 1,082
31/05/2024 1,835.75p 1,847.75p 1,813.88p 1,813.88p 3,289
30/05/2024 1,822.25p 1,826.00p 1,820.13p 1,820.13p 12,202
29/05/2024 1,842.75p 1,842.75p 1,817.50p 1,822.13p 18,656
28/05/2024 1,797.50p 1,832.75p 1,797.50p 1,827.87p 8,955
27/05/2024 1,825.00p 1,841.50p 1,805.75p 1,813.88p 18,233