Market data

Select a section

IShares Physical Metals IShares Physical Gold ETC

(SGLN)
Sector: n/a
3,786.00p
-1.50p -0.04
Last updated: 16:36:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 3,583.00p 3,588.00p 3,559.00p 3,559.00p 63,789
23/05/2024 3,614.00p 3,624.00p 3,581.00p 3,586.00p 32,361
22/05/2024 3,686.00p 3,705.00p 3,640.00p 3,650.00p 23,409
21/05/2024 3,691.00p 3,721.00p 3,675.00p 3,718.00p 61,772
20/05/2024 3,734.00p 3,747.00p 3,689.00p 3,706.00p 60,624
17/05/2024 3,666.00p 3,704.00p 3,660.00p 3,684.50p 21,915
16/05/2024 3,663.00p 3,667.00p 3,644.00p 3,655.00p 17,605
15/05/2024 3,645.00p 3,665.00p 3,628.00p 3,660.50p 63,937
14/05/2024 3,623.00p 3,641.00p 3,622.00p 3,636.00p 7,077
13/05/2024 3,648.00p 3,650.00p 3,614.00p 3,614.00p 19,847
10/05/2024 3,674.00p 3,691.00p 3,667.00p 3,674.50p 31,295
09/05/2024 3,609.00p 3,635.00p 3,591.00p 3,627.50p 77,735
08/05/2024 3,606.00p 3,611.00p 3,594.00p 3,607.00p 263,352
07/05/2024 3,597.00p 3,600.00p 3,582.88p 3,588.00p 40,544
06/05/2024 3,566.00p 3,573.00p 3,529.00p 3,554.00p 67,679
03/05/2024 3,566.00p 3,573.00p 3,529.00p 3,554.00p 67,679
02/05/2024 3,594.00p 3,594.00p 3,563.00p 3,586.50p 52,868
01/05/2024 3,566.00p 3,613.00p 3,556.00p 3,595.00p 23,328
30/04/2024 3,605.00p 3,605.00p 3,564.00p 3,570.00p 44,110
29/04/2024 3,621.00p 3,637.00p 3,616.00p 3,623.00p 17,996
26/04/2024 3,638.00p 3,668.00p 3,637.00p 3,644.00p 17,467
25/04/2024 3,616.00p 3,647.00p 3,613.00p 3,631.00p 63,453
24/04/2024 3,636.00p 3,654.00p 3,617.00p 3,642.00p 31,107
23/04/2024 3,629.00p 3,655.00p 3,612.00p 3,627.00p 33,220
22/04/2024 3,701.00p 3,722.00p 3,680.00p 3,685.00p 31,091
19/04/2024 3,740.00p 3,752.00p 3,713.00p 3,750.00p 18,233
18/04/2024 3,714.00p 3,732.00p 3,705.00p 3,720.00p 21,226
17/04/2024 3,715.00p 3,738.00p 3,713.00p 3,726.00p 13,658
16/04/2024 3,712.00p 3,739.00p 3,695.00p 3,732.00p 29,291
15/04/2024 3,673.00p 3,679.00p 3,635.00p 3,670.00p 55,113
12/04/2024 3,720.00p 3,800.00p 3,719.00p 3,736.00p 399,314
11/04/2024 3,627.00p 3,639.00p 3,607.00p 3,634.50p 14,103
10/04/2024 3,613.00p 3,639.00p 3,578.00p 3,626.00p 30,809
09/04/2024 3,603.00p 3,634.00p 3,598.00p 3,601.00p 28,761
08/04/2024 3,596.00p 3,609.00p 3,569.00p 3,582.00p 84,542
05/04/2024 3,514.00p 3,583.00p 3,513.00p 3,583.00p 19,991
04/04/2024 3,531.00p 3,533.00p 3,510.00p 3,521.50p 21,464
03/04/2024 3,531.00p 3,532.00p 3,506.00p 3,519.00p 26,791
02/04/2024 3,494.00p 3,523.00p 3,484.00p 3,489.50p 67,845
01/04/2024 3,381.00p 3,416.00p 3,380.00p 3,416.00p 75,845
29/03/2024 3,381.00p 3,416.00p 3,380.00p 3,416.00p 75,845
28/03/2024 3,381.00p 3,416.00p 3,380.00p 3,416.00p 75,845
27/03/2024 3,348.00p 3,344.00p 3,344.00p 3,344.00p 0
26/03/2024 3,348.00p 3,344.00p 3,344.00p 3,344.00p 0
25/03/2024 3,348.00p 3,344.00p 3,344.00p 3,344.00p 0
22/03/2024 3,348.00p 3,359.00p 3,343.00p 3,344.00p 19,690
21/03/2024 3,356.00p 3,372.00p 3,330.00p 3,342.00p 28,910
20/03/2024 3,303.00p 3,310.00p 3,296.00p 3,302.00p 19,299

Market data

Select a section