Market data

Select a section

Wisdomtree Metal Securities Limited Wisdomtree Physical Swiss Gold

(SGBX)
Sector: n/a
20,473.50p
-220.00p -1.06
Last updated: 11:34:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 20,664.00p 20,712.00p 20,552.00p 20,283.00p 1,211
21/11/2024 20,186.00p 20,291.00p 20,186.00p 20,283.00p 1,477
20/11/2024 19,835.00p 20,100.00p 19,792.00p 20,100.00p 877
19/11/2024 19,838.00p 19,897.00p 19,838.00p 19,841.50p 65
18/11/2024 19,683.00p 19,814.00p 19,600.00p 19,794.00p 983
15/11/2024 19,483.00p 19,529.00p 19,405.00p 19,416.00p 209
14/11/2024 19,270.00p 19,416.00p 19,270.00p 19,416.00p 428
13/11/2024 19,605.00p 19,605.00p 19,561.00p 19,561.00p 98
12/11/2024 19,350.00p 19,535.00p 19,350.00p 19,478.00p 1,339
11/11/2024 19,826.00p 19,839.00p 19,448.00p 19,478.00p 1,346
08/11/2024 19,955.00p 19,955.00p 19,863.00p 19,924.00p 641
07/11/2024 19,798.00p 19,868.50p 19,798.00p 19,868.50p 168
06/11/2024 19,820.00p 20,298.00p 19,820.00p 19,846.50p 136
05/11/2024 20,248.00p 20,248.00p 20,173.00p 20,173.00p 53
04/11/2024 20,213.00p 20,273.00p 20,198.00p 20,297.00p 384
01/11/2024 20,442.00p 20,445.00p 20,297.00p 20,414.50p 68
31/10/2024 20,510.00p 20,510.00p 20,414.50p 20,414.50p 34
30/10/2024 20,495.00p 20,524.00p 20,494.00p 20,524.00p 409
29/10/2024 20,327.00p 20,405.50p 20,322.00p 20,405.50p 452
28/10/2024 20,253.00p 20,253.00p 20,158.00p 20,251.00p 342
25/10/2024 20,081.00p 20,236.00p 20,076.00p 20,236.00p 245
24/10/2024 20,240.00p 20,240.00p 20,037.00p 20,086.50p 540
23/10/2024 20,313.00p 20,313.00p 20,078.00p 20,086.50p 273
22/10/2024 20,166.00p 20,243.00p 20,166.00p 20,239.00p 239
21/10/2024 20,052.00p 20,082.00p 20,052.00p 20,082.00p 215
18/10/2024 19,983.00p 19,983.00p 19,950.50p 19,839.00p 217
17/10/2024 19,809.00p 19,862.00p 19,770.00p 19,839.00p 819
16/10/2024 19,725.00p 19,727.00p 19,691.00p 19,715.00p 1,116
15/10/2024 19,439.00p 19,492.00p 19,430.00p 19,492.00p 374
14/10/2024 19,529.00p 19,529.00p 19,429.00p 19,429.00p 34
11/10/2024 19,179.00p 19,568.50p 19,234.50p 19,483.00p 0
10/10/2024 19,179.00p 19,299.00p 19,179.00p 19,276.00p 71
09/10/2024 19,159.00p 19,198.00p 19,128.00p 19,132.50p 21
08/10/2024 19,309.00p 19,357.00p 19,070.50p 19,380.00p 220
07/10/2024 19,417.00p 19,425.00p 19,307.00p 19,380.00p 698
04/10/2024 19,384.00p 19,450.50p 19,351.00p 19,450.50p 64
03/10/2024 19,287.00p 19,386.00p 19,278.00p 19,377.50p 569
02/10/2024 19,128.00p 19,212.00p 19,109.00p 19,122.00p 130
01/10/2024 18,982.00p 19,241.00p 18,982.00p 19,241.00p 2
30/09/2024 18,972.00p 18,972.00p 18,827.00p 18,827.00p 2
27/09/2024 19,092.00p 19,094.00p 18,980.00p 18,980.00p 472
26/09/2024 19,142.00p 19,142.00p 19,065.00p 19,076.50p 174
25/09/2024 18,972.00p 19,074.00p 18,972.00p 19,074.00p 214
24/09/2024 18,840.00p 18,951.00p 18,840.00p 18,948.50p 42
23/09/2024 18,904.00p 18,904.00p 18,866.00p 18,888.50p 365
20/09/2024 18,869.00p 18,869.00p 18,863.50p 18,863.50p 878
19/09/2024 18,656.00p 18,825.50p 18,521.50p 18,664.50p 0
18/09/2024 18,656.00p 18,667.50p 18,656.00p 18,667.50p 2
17/09/2024 18,656.00p 18,689.00p 18,656.00p 18,689.00p 267
16/09/2024 18,815.00p 18,825.00p 18,737.00p 18,738.50p 240
13/09/2024 18,725.00p 18,792.50p 18,725.00p 18,720.00p 80
12/09/2024 18,506.00p 18,720.00p 18,498.00p 18,720.00p 557
11/09/2024 18,436.00p 18,593.50p 17,870.00p 18,495.00p 0
10/09/2024 18,436.00p 18,442.00p 18,402.00p 18,442.00p 26
09/09/2024 18,217.00p 18,294.50p 18,217.00p 18,294.50p 25
06/09/2024 18,330.00p 18,543.00p 18,260.00p 18,332.00p 388
05/09/2024 18,308.00p 18,308.00p 18,255.50p 18,255.50p 124
04/09/2024 18,068.00p 18,188.00p 18,068.00p 18,188.00p 38
03/09/2024 18,233.00p 18,291.00p 18,141.00p 18,168.50p 690
02/09/2024 18,242.00p 18,278.00p 18,229.00p 18,271.50p 395
30/08/2024 18,316.00p 18,323.00p 18,271.50p 18,271.50p 12
29/08/2024 18,246.00p 18,355.00p 18,246.00p 18,343.50p 668
28/08/2024 18,214.00p 18,300.50p 18,017.00p 18,208.00p 0
27/08/2024 18,214.00p 18,229.00p 18,179.00p 18,250.50p 177
26/08/2024 18,320.00p 18,320.00p 18,143.00p 18,143.00p 876
23/08/2024 18,320.00p 18,320.00p 18,143.00p 18,143.00p 876
22/08/2024 18,320.00p 18,320.00p 18,143.00p 18,143.00p 876
21/08/2024 18,440.00p 18,440.00p 18,348.00p 18,392.00p 39
20/08/2024 18,621.00p 18,621.00p 18,354.00p 18,490.50p 756
19/08/2024 18,523.00p 18,523.00p 18,440.00p 18,490.50p 416
16/08/2024 18,284.00p 18,487.50p 18,284.00p 18,487.50p 29
15/08/2024 18,325.00p 18,336.00p 18,289.00p 18,303.00p 364
14/08/2024 18,442.00p 18,442.00p 18,278.50p 18,278.50p 114
13/08/2024 18,423.00p 18,446.00p 18,422.00p 18,446.00p 1,200
12/08/2024 18,327.00p 18,448.00p 18,272.00p 18,436.50p 301
09/08/2024 18,245.00p 18,245.00p 18,234.00p 18,234.00p 10
08/08/2024 18,085.00p 18,193.50p 18,098.00p 18,193.50p 1
07/08/2024 18,085.00p 18,085.00p 18,072.00p 18,072.00p 101
06/08/2024 18,100.00p 18,144.00p 18,013.50p 18,013.50p 416
05/08/2024 18,275.00p 18,310.00p 17,835.00p 18,068.50p 779
02/08/2024 18,554.00p 18,575.00p 18,172.00p 18,172.00p 667
01/08/2024 18,316.00p 18,361.50p 18,300.00p 18,361.50p 18
31/07/2024 18,058.00p 18,110.00p 18,058.00p 18,070.00p 2
30/07/2024 17,810.00p 17,833.00p 17,810.00p 17,833.00p 46
29/07/2024 17,760.00p 17,760.00p 17,700.00p 17,714.00p 492
26/07/2024 17,658.00p 17,886.00p 17,483.50p 17,603.00p 0
25/07/2024 17,658.00p 17,658.00p 17,600.00p 17,603.00p 592
24/07/2024 17,945.00p 18,009.50p 17,945.00p 18,009.50p 106
23/07/2024 17,784.00p 17,987.50p 17,672.50p 17,862.50p 0
22/07/2024 17,784.00p 17,784.00p 17,712.00p 17,712.00p 280
19/07/2024 17,932.00p 17,932.00p 17,817.24p 17,848.00p 368
18/07/2024 18,233.00p 18,236.00p 18,197.00p 18,222.50p 123
17/07/2024 18,219.00p 18,219.00p 18,171.00p 18,171.00p 15
16/07/2024 18,019.00p 18,213.00p 18,006.00p 18,205.50p 350
15/07/2024 17,755.00p 17,991.50p 17,755.00p 17,991.50p 140
12/07/2024 17,825.00p 17,825.00p 17,770.00p 17,797.50p 870
11/07/2024 17,757.00p 17,965.50p 17,747.00p 17,965.50p 50
10/07/2024 17,763.00p 17,763.00p 17,752.00p 17,752.00p 238
09/07/2024 17,655.00p 17,683.00p 17,650.00p 17,650.00p 1
08/07/2024 17,758.00p 17,758.00p 17,710.00p 17,710.00p 22
05/07/2024 17,740.00p 17,854.50p 17,740.00p 17,854.50p 33
04/07/2024 17,695.00p 17,791.00p 17,608.50p 17,722.00p 0
03/07/2024 17,695.00p 17,748.00p 17,695.00p 17,748.00p 21
02/07/2024 17,593.00p 17,777.50p 17,469.50p 17,603.00p 0
01/07/2024 17,593.00p 17,651.50p 17,593.00p 17,651.50p 87
28/06/2024 17,507.00p 17,814.50p 17,538.50p 17,663.50p 0
27/06/2024 17,507.00p 17,738.50p 17,357.50p 17,649.50p 0
26/06/2024 17,507.00p 17,507.00p 17,476.00p 17,476.00p 15
25/06/2024 17,565.00p 17,565.00p 17,560.00p 17,560.00p 18
24/06/2024 17,607.00p 17,614.00p 17,599.00p 17,608.50p 1
21/06/2024 17,930.00p 17,930.00p 17,669.00p 17,669.00p 234
20/06/2024 17,811.00p 17,812.00p 17,787.50p 17,787.50p 280
19/06/2024 17,569.00p 17,569.00p 17,520.00p 17,529.00p 233
18/06/2024 17,485.00p 17,567.50p 17,485.00p 17,567.50p 28
17/06/2024 17,528.00p 17,528.00p 17,519.00p 17,519.00p 2
14/06/2024 17,425.00p 17,624.00p 17,425.00p 17,597.00p 11
13/06/2024 17,374.00p 17,507.50p 17,215.50p 17,351.50p 0
12/06/2024 17,374.00p 17,400.00p 17,374.00p 17,397.50p 153
11/06/2024 17,360.00p 17,426.50p 17,358.00p 17,426.50p 87
10/06/2024 17,371.00p 17,371.00p 17,364.00p 17,364.00p 14
07/06/2024 17,788.00p 17,788.00p 17,399.00p 17,399.00p 321
06/06/2024 17,740.00p 17,807.50p 17,707.00p 17,807.50p 19
05/06/2024 17,507.00p 17,660.50p 17,507.00p 17,660.50p 73
04/06/2024 17,510.00p 17,510.00p 17,435.00p 17,563.00p 327
03/06/2024 17,522.00p 17,579.00p 17,522.00p 17,563.00p 62
31/05/2024 17,660.00p 17,660.00p 17,550.00p 17,566.00p 314
30/05/2024 17,624.00p 17,650.00p 17,622.00p 17,623.50p 115
29/05/2024 17,653.00p 17,653.00p 17,640.00p 17,645.00p 26
28/05/2024 17,582.00p 17,699.50p 17,576.00p 17,699.50p 138
27/05/2024 17,640.00p 17,663.00p 17,558.00p 17,564.50p 131

Market data

Select a section