Market data

Select a section

IShares Physical Metals IShares Physical Gold ETC

(SGLN)
Sector: n/a
4,149.50p
-49.50p -1.18
Last updated: 12:18:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 4,167.00p 4,214.00p 4,152.00p 4,114.00p 66,827
21/11/2024 4,091.00p 4,117.00p 4,077.00p 4,114.00p 49,755
20/11/2024 4,014.00p 4,077.00p 4,010.00p 4,077.00p 53,327
19/11/2024 4,018.00p 4,059.00p 4,015.00p 4,027.00p 80,133
18/11/2024 3,976.00p 4,022.00p 3,974.00p 4,013.00p 63,677
15/11/2024 3,936.00p 3,964.00p 3,931.00p 3,938.00p 47,372
14/11/2024 3,918.00p 3,953.00p 3,894.00p 3,938.00p 106,722
13/11/2024 3,977.00p 3,997.00p 3,956.00p 3,956.00p 56,565
12/11/2024 3,941.00p 3,976.00p 3,924.00p 3,951.00p 101,029
11/11/2024 4,024.00p 4,032.00p 3,944.00p 3,951.00p 87,239
08/11/2024 4,030.00p 4,061.00p 4,022.00p 4,041.00p 79,229
07/11/2024 4,004.00p 4,038.00p 3,993.00p 4,033.00p 56,686
06/11/2024 4,116.00p 4,132.00p 4,012.00p 4,030.00p 107,598
05/11/2024 4,099.00p 4,125.00p 4,085.00p 4,090.00p 63,168
04/11/2024 4,101.00p 4,118.00p 4,087.00p 4,108.00p 26,597
01/11/2024 4,145.00p 4,152.00p 4,109.00p 4,119.00p 63,800
31/10/2024 4,162.00p 4,168.00p 4,122.00p 4,139.00p 93,832
30/10/2024 4,156.00p 4,186.00p 4,139.00p 4,164.00p 123,378
29/10/2024 4,124.00p 4,150.00p 4,112.00p 4,136.00p 85,411
28/10/2024 4,106.00p 4,127.00p 4,086.00p 4,109.00p 96,779
25/10/2024 4,095.00p 4,107.00p 4,067.00p 4,104.50p 62,389
24/10/2024 4,109.00p 4,124.00p 3,993.50p 4,081.00p 104,512
23/10/2024 4,122.00p 4,143.00p 4,057.00p 4,105.50p 83,813
22/10/2024 4,086.00p 4,121.00p 4,082.00p 4,105.50p 147,381
21/10/2024 4,075.00p 4,093.00p 4,065.00p 4,075.00p 109,466
18/10/2024 4,030.00p 4,056.00p 4,018.00p 4,051.00p 66,699
17/10/2024 4,014.00p 4,034.00p 3,998.00p 4,024.50p 62,413
16/10/2024 4,007.00p 4,010.00p 3,985.00p 3,998.00p 57,908
15/10/2024 3,947.00p 3,958.00p 3,930.00p 3,956.00p 32,340
14/10/2024 3,965.00p 3,966.00p 3,936.00p 3,941.00p 65,695
11/10/2024 3,932.00p 3,954.00p 3,919.00p 3,952.00p 57,745
10/10/2024 3,882.00p 3,920.00p 3,864.00p 3,903.00p 59,908
09/10/2024 3,883.00p 3,896.00p 3,867.00p 3,886.00p 87,271
08/10/2024 3,920.00p 3,936.00p 3,872.00p 3,873.00p 56,866
07/10/2024 3,918.00p 3,958.00p 3,902.00p 3,938.00p 92,736
04/10/2024 3,934.00p 3,958.00p 3,914.00p 3,942.00p 57,269
03/10/2024 3,919.00p 3,948.00p 3,901.00p 3,931.00p 25,465
02/10/2024 3,876.00p 3,902.00p 3,871.00p 3,879.50p 70,605
01/10/2024 3,846.00p 3,906.00p 3,844.00p 3,903.00p 70,889
30/09/2024 3,860.00p 3,867.00p 3,813.00p 3,818.00p 53,580
27/09/2024 3,870.00p 3,888.00p 3,836.00p 3,850.00p 86,892
26/09/2024 3,878.00p 3,919.00p 3,865.00p 3,869.50p 99,671
25/09/2024 3,850.00p 3,875.00p 3,848.00p 3,870.00p 66,682
24/09/2024 3,826.00p 3,848.00p 3,808.00p 3,843.50p 92,996
23/09/2024 3,836.00p 3,848.00p 3,826.00p 3,831.50p 38,893
20/09/2024 3,803.00p 3,833.00p 3,800.00p 3,825.50p 64,814
19/09/2024 3,779.00p 3,805.00p 3,775.00p 3,786.00p 34,266
18/09/2024 3,790.00p 3,797.00p 3,773.00p 3,787.50p 44,547
17/09/2024 3,806.00p 3,823.00p 3,781.00p 3,791.50p 64,365
16/09/2024 3,818.00p 3,819.00p 3,793.00p 3,801.00p 66,245
13/09/2024 3,800.00p 3,839.00p 3,795.00p 3,797.00p 26,060
12/09/2024 3,752.00p 3,800.00p 3,741.00p 3,751.50p 68,081
11/09/2024 3,753.00p 3,756.00p 3,715.00p 3,751.50p 18,214
10/09/2024 3,718.00p 3,743.00p 3,714.00p 3,740.50p 46,209
09/09/2024 3,695.00p 3,721.00p 3,691.00p 3,714.00p 67,439
06/09/2024 3,715.00p 3,723.00p 3,694.00p 3,718.00p 59,385
05/09/2024 3,705.00p 3,734.00p 3,697.00p 3,703.00p 36,179
04/09/2024 3,686.00p 3,700.00p 3,664.00p 3,689.50p 48,478
03/09/2024 3,702.00p 3,715.00p 3,658.00p 3,685.50p 77,041
02/09/2024 3,697.00p 3,713.00p 3,687.00p 3,707.00p 36,642
30/08/2024 3,714.00p 3,740.00p 3,704.00p 3,707.00p 44,756
29/08/2024 3,700.00p 3,731.00p 3,697.00p 3,720.00p 50,958
28/08/2024 3,686.00p 3,697.00p 3,671.00p 3,693.00p 38,437
27/08/2024 3,706.00p 3,708.00p 3,668.00p 3,697.50p 31,164
26/08/2024 3,725.00p 3,727.00p 3,670.00p 3,680.00p 41,726
23/08/2024 3,725.00p 3,727.00p 3,670.00p 3,680.00p 41,726
22/08/2024 3,725.00p 3,727.00p 3,670.00p 3,680.00p 41,726
21/08/2024 3,756.00p 3,768.00p 3,710.00p 3,731.00p 45,728
20/08/2024 3,744.00p 3,787.00p 3,742.00p 3,751.00p 44,750
19/08/2024 3,752.00p 3,766.00p 3,732.00p 3,751.50p 33,868
16/08/2024 3,709.00p 3,778.00p 3,692.00p 3,749.50p 79,418
15/08/2024 3,717.00p 3,734.00p 3,692.00p 3,713.00p 62,767
14/08/2024 3,739.00p 3,754.00p 3,700.00p 3,708.50p 34,311
13/08/2024 3,742.00p 3,756.00p 3,724.00p 3,740.00p 19,470
12/08/2024 3,712.00p 3,743.00p 3,710.00p 3,742.00p 46,539
09/08/2024 3,691.00p 3,713.00p 3,685.00p 3,699.00p 9,873
08/08/2024 3,667.00p 3,707.00p 3,663.00p 3,691.00p 52,030
07/08/2024 3,665.00p 3,677.00p 3,655.00p 3,652.00p 21,231
06/08/2024 3,665.00p 3,701.00p 3,645.00p 3,652.00p 62,346
05/08/2024 3,707.00p 3,717.00p 3,600.00p 3,665.00p 143,143
02/08/2024 3,767.00p 3,776.00p 3,665.00p 3,686.00p 30,518
01/08/2024 3,709.00p 3,748.00p 3,700.00p 3,726.00p 17,508
31/07/2024 3,667.00p 3,681.00p 3,658.00p 3,665.50p 33,137
30/07/2024 3,615.00p 3,638.00p 3,602.00p 3,617.00p 21,452
29/07/2024 3,614.00p 3,633.00p 3,588.00p 3,594.00p 26,395
26/07/2024 3,587.00p 3,615.00p 3,570.00p 3,570.50p 47,080
25/07/2024 3,579.00p 3,599.00p 3,561.00p 3,570.50p 24,021
24/07/2024 3,648.00p 3,665.00p 3,632.00p 3,654.00p 41,211
23/07/2024 3,597.00p 3,633.00p 3,596.00p 3,623.00p 10,540
22/07/2024 3,618.00p 3,626.00p 3,589.00p 3,592.50p 28,893
19/07/2024 3,636.00p 3,658.00p 3,604.00p 3,620.00p 34,317
18/07/2024 3,699.00p 3,716.00p 3,681.00p 3,693.00p 40,381
17/07/2024 3,691.00p 3,723.00p 3,676.00p 3,684.00p 21,549
16/07/2024 3,655.00p 3,697.00p 3,650.00p 3,692.50p 17,327
15/07/2024 3,604.00p 3,651.00p 3,602.00p 3,644.00p 22,271
12/07/2024 3,624.00p 3,624.00p 3,592.00p 3,608.00p 41,091
11/07/2024 3,600.00p 3,648.00p 3,581.00p 3,647.00p 87,967
10/07/2024 3,605.00p 3,617.00p 3,597.00p 3,605.00p 29,880
09/07/2024 3,588.00p 3,594.32p 3,575.00p 3,579.50p 61,721
08/07/2024 3,613.00p 3,616.00p 3,589.00p 3,589.00p 47,351
05/07/2024 3,599.00p 3,626.00p 3,582.00p 3,623.00p 27,616
04/07/2024 3,595.00p 3,609.00p 3,581.00p 3,594.00p 23,473
03/07/2024 3,589.00p 3,622.00p 3,563.00p 3,600.00p 59,177
02/07/2024 3,585.00p 3,592.00p 3,563.00p 3,570.50p 40,736
01/07/2024 3,567.00p 3,593.00p 3,560.00p 3,581.00p 54,985
28/06/2024 3,582.00p 3,612.00p 3,575.00p 3,583.00p 31,290
27/06/2024 3,540.00p 3,590.00p 3,537.00p 3,576.00p 83,240
26/06/2024 3,557.00p 3,562.00p 3,531.00p 3,543.00p 24,587
25/06/2024 3,565.00p 3,581.00p 3,555.00p 3,555.00p 56,058
24/06/2024 3,572.00p 3,591.00p 3,566.00p 3,569.00p 13,724
21/06/2024 3,625.00p 3,646.00p 3,580.00p 3,583.50p 59,798
20/06/2024 3,586.00p 3,627.00p 3,569.00p 3,608.50p 18,005
19/06/2024 3,563.00p 3,573.00p 3,551.00p 3,555.00p 22,672
18/06/2024 3,551.00p 3,565.00p 3,537.00p 3,561.00p 39,146
17/06/2024 3,558.00p 3,571.00p 3,546.00p 3,546.00p 11,474
14/06/2024 3,534.00p 3,600.00p 3,527.00p 3,570.00p 33,820
13/06/2024 3,525.00p 3,537.00p 3,509.00p 3,519.00p 46,752
12/06/2024 3,535.00p 3,554.00p 3,513.00p 3,532.00p 28,271
11/06/2024 3,521.00p 3,545.00p 3,517.00p 3,531.00p 33,091
10/06/2024 3,510.00p 3,532.00p 3,503.00p 3,522.00p 37,976
07/06/2024 3,609.00p 3,616.00p 3,500.00p 3,528.00p 51,349
06/06/2024 3,599.00p 3,612.00p 3,583.00p 3,612.00p 24,586
05/06/2024 3,554.00p 3,665.00p 3,545.00p 3,582.00p 32,892
04/06/2024 3,563.00p 3,578.00p 3,506.00p 3,540.00p 53,386
03/06/2024 3,548.00p 3,571.00p 3,544.00p 3,562.50p 19,893
31/05/2024 3,586.00p 3,599.00p 3,558.00p 3,563.00p 10,269
30/05/2024 3,578.00p 3,611.00p 3,564.00p 3,578.00p 82,312
29/05/2024 3,590.00p 3,604.00p 3,563.00p 3,576.00p 39,424
28/05/2024 3,569.00p 3,606.00p 3,563.00p 3,590.50p 48,826
27/05/2024 3,583.00p 3,588.00p 3,559.00p 3,559.00p 63,789

Market data

Select a section