Market data

Select a section

IShares Physical Metals IShares Physical Gold ETC

(SGLN)
Sector: n/a
4,744.00p
53.00p 1.13
Last updated: 16:40:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 4,712.00p 4,753.00p 4,678.00p 4,744.00p 479,131
09/04/2025 4,596.00p 4,711.50p 4,590.00p 4,691.00p 381,260
08/04/2025 4,577.00p 4,602.00p 4,563.00p 4,575.00p 247,478
07/04/2025 4,562.00p 4,621.00p 4,516.00p 4,551.00p 414,392
04/04/2025 4,616.00p 4,691.00p 4,540.00p 4,540.00p 323,030
03/04/2025 4,633.00p 4,635.00p 4,502.00p 4,604.00p 367,346
02/04/2025 4,692.00p 4,714.00p 4,670.00p 4,687.00p 209,954
01/04/2025 4,712.00p 4,734.00p 4,695.00p 4,703.00p 163,799
31/03/2025 4,675.00p 4,707.00p 4,577.50p 4,693.00p 349,484
28/03/2025 4,619.00p 4,647.00p 4,601.00p 4,625.00p 230,538
27/03/2025 4,569.00p 4,595.00p 4,555.00p 4,578.00p 166,695
26/03/2025 4,559.00p 4,568.00p 4,537.00p 4,547.00p 68,261
25/03/2025 4,533.00p 4,560.00p 4,524.00p 4,534.00p 345,602
24/03/2025 4,536.00p 4,553.00p 4,508.00p 4,532.00p 113,367
21/03/2025 4,553.00p 4,564.00p 4,507.00p 4,536.00p 181,503
20/03/2025 4,557.00p 4,577.00p 4,541.00p 4,549.00p 169,835
19/03/2025 4,546.00p 4,555.00p 4,529.00p 4,546.00p 91,806
18/03/2025 4,513.00p 4,558.00p 4,500.00p 4,539.00p 135,273
17/03/2025 4,486.00p 4,497.00p 4,471.00p 4,480.00p 73,817
14/03/2025 4,490.00p 4,516.00p 4,475.00p 4,493.00p 145,140
13/03/2025 4,403.00p 4,492.00p 4,402.00p 4,474.00p 137,986
12/03/2025 4,380.00p 4,400.00p 4,360.00p 4,399.00p 75,610
11/03/2025 4,367.00p 4,391.00p 4,365.00p 4,378.00p 131,919
10/03/2025 4,384.00p 4,392.00p 4,352.00p 4,371.00p 141,717
07/03/2025 4,393.00p 4,408.00p 4,371.00p 4,388.00p 65,960
06/03/2025 4,382.00p 4,405.50p 4,361.00p 4,391.00p 86,935
05/03/2025 4,422.00p 4,447.00p 4,387.00p 4,423.00p 127,215
04/03/2025 4,435.00p 4,472.00p 4,431.00p 4,447.00p 171,076
03/03/2025 4,415.00p 4,430.00p 4,394.00p 4,418.00p 370,070
28/02/2025 4,414.00p 4,421.00p 4,366.00p 4,396.00p 144,514
27/02/2025 4,437.00p 4,447.00p 4,405.00p 4,423.00p 77,425
26/02/2025 4,478.00p 4,484.00p 4,437.00p 4,456.00p 105,836
25/02/2025 4,516.00p 4,531.00p 4,434.00p 4,448.00p 128,086
24/02/2025 4,525.00p 4,544.00p 4,507.00p 4,522.00p 126,534
21/02/2025 4,495.00p 4,514.50p 4,479.00p 4,513.00p 91,310
20/02/2025 4,550.00p 4,555.00p 4,506.00p 4,528.00p 101,121
19/02/2025 4,520.00p 4,548.00p 4,513.00p 4,517.00p 129,770
18/02/2025 4,483.00p 4,516.00p 4,479.00p 4,513.00p 105,838
17/02/2025 4,477.00p 4,482.00p 4,464.00p 4,464.00p 83,681
14/02/2025 4,534.00p 4,543.00p 4,457.00p 4,458.50p 112,311
13/02/2025 4,528.00p 4,555.00p 4,519.00p 4,521.00p 104,969
12/02/2025 4,513.00p 4,541.00p 4,486.00p 4,530.00p 183,702
11/02/2025 4,589.00p 4,592.00p 4,520.00p 4,560.00p 224,541
10/02/2025 4,535.00p 4,571.00p 4,530.00p 4,560.00p 312,684
07/02/2025 4,474.00p 4,518.00p 4,460.00p 4,491.00p 199,559
06/02/2025 4,451.00p 4,514.00p 4,439.00p 4,453.00p 280,422
05/02/2025 4,453.00p 4,500.00p 4,430.00p 4,453.00p 282,750
04/02/2025 4,403.00p 4,450.00p 4,398.00p 4,417.00p 302,456
03/02/2025 4,414.00p 4,456.00p 4,405.00p 4,417.00p 296,125
31/01/2025 4,372.00p 4,416.00p 4,366.00p 4,388.00p 84,453
30/01/2025 4,324.00p 4,363.00p 4,320.00p 4,354.00p 137,208
29/01/2025 4,308.00p 4,327.00p 4,300.00p 4,300.00p 60,312
28/01/2025 4,280.00p 4,312.00p 4,273.00p 4,268.00p 129,427
27/01/2025 4,301.00p 4,312.00p 4,264.00p 4,268.00p 74,257
24/01/2025 4,350.00p 4,363.00p 4,317.00p 4,320.00p 68,738
23/01/2025 4,349.00p 4,353.00p 4,315.00p 4,333.00p 65,676
22/01/2025 4,338.00p 4,358.00p 4,330.00p 4,354.00p 70,304
21/01/2025 4,322.00p 4,337.00p 4,310.00p 4,324.00p 83,677
20/01/2025 4,303.00p 4,323.00p 4,261.00p 4,274.00p 75,800
17/01/2025 4,326.00p 4,334.00p 4,304.00p 4,328.00p 76,362
16/01/2025 4,289.00p 4,336.00p 4,289.00p 4,274.00p 85,459
15/01/2025 4,262.00p 4,278.00p 4,214.00p 4,274.00p 92,347
14/01/2025 4,250.00p 4,273.00p 4,239.00p 4,258.00p 64,159
13/01/2025 4,301.00p 4,316.00p 4,255.00p 4,261.00p 225,252
10/01/2025 4,231.00p 4,291.00p 4,220.00p 4,284.00p 215,089
09/01/2025 4,221.00p 4,236.00p 4,207.00p 4,218.00p 50,365
08/01/2025 4,135.00p 4,205.00p 4,132.00p 4,196.00p 81,949
07/01/2025 4,089.00p 4,131.00p 4,081.00p 4,127.00p 57,784
06/01/2025 4,099.00p 4,110.00p 4,067.00p 4,095.00p 72,075
03/01/2025 4,161.00p 4,169.00p 4,133.00p 4,135.00p 40,878
02/01/2025 4,097.00p 4,175.00p 4,082.00p 4,175.00p 65,640
01/01/2025 4,044.00p 4,054.00p 4,042.00p 4,046.00p 41,229
31/12/2024 4,044.00p 4,054.00p 4,042.00p 4,046.00p 41,229
30/12/2024 4,044.00p 4,051.00p 4,027.00p 4,034.00p 37,753
27/12/2024 4,085.00p 4,093.00p 4,038.00p 4,047.00p 66,481
26/12/2024 4,062.00p 4,062.00p 4,047.00p 4,049.00p 21,004
25/12/2024 4,062.00p 4,062.00p 4,047.00p 4,049.00p 21,004
24/12/2024 4,062.00p 4,062.00p 4,047.00p 4,049.00p 21,004
23/12/2024 4,068.00p 4,073.00p 4,048.00p 4,056.00p 58,232
20/12/2024 4,051.00p 4,080.00p 4,032.00p 4,056.00p 60,456
19/12/2024 4,031.00p 4,055.00p 4,003.00p 4,011.00p 89,877
18/12/2024 4,050.00p 4,059.00p 4,033.00p 4,039.00p 87,205
17/12/2024 4,061.00p 4,062.00p 4,030.00p 4,035.00p 47,570
16/12/2024 4,083.00p 4,094.00p 4,057.00p 4,060.00p 122,514
13/12/2024 4,129.00p 4,133.00p 4,083.00p 4,096.00p 49,420
12/12/2024 4,135.00p 4,143.00p 4,095.00p 4,099.00p 71,274
11/12/2024 4,106.00p 4,153.00p 4,096.00p 4,140.00p 59,859
10/12/2024 4,065.00p 4,108.00p 4,058.00p 4,096.00p 45,388
09/12/2024 4,035.00p 4,075.00p 4,027.00p 4,052.00p 84,511
06/12/2024 4,020.00p 4,031.00p 3,996.00p 4,024.00p 57,967
05/12/2024 4,046.00p 4,054.00p 4,016.00p 4,020.00p 53,200
04/12/2024 4,048.00p 4,080.00p 4,040.00p 4,056.00p 47,289
03/12/2024 4,059.00p 4,074.00p 4,043.00p 4,059.00p 59,490
02/12/2024 4,031.00p 4,083.00p 4,020.00p 4,062.50p 59,835
29/11/2024 4,064.00p 4,099.00p 4,058.00p 4,071.00p 28,207
28/11/2024 4,054.00p 4,069.00p 4,040.00p 4,050.00p 35,497
27/11/2024 4,086.00p 4,099.00p 4,048.00p 4,051.00p 23,700
26/11/2024 4,050.00p 4,076.00p 4,042.00p 4,073.00p 25,166
25/11/2024 4,127.00p 4,160.00p 4,065.00p 4,073.00p 110,366
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

Market data

Select a section