Market data

Select a section

Invesco Physical Markets Invesco Physical Gold ETC

(SGLP)
Sector: n/a
20,040.50p
56.50p 0.28
Last updated: 16:38:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 19,977.00p 20,108.00p 19,968.00p 20,040.50p 3,476
07/11/2024 19,857.00p 20,021.00p 19,820.00p 19,984.00p 19,596
06/11/2024 20,412.00p 20,468.00p 19,918.00p 19,966.50p 12,670
05/11/2024 20,325.00p 20,381.00p 20,270.00p 20,290.00p 3,232
04/11/2024 20,333.00p 20,560.00p 20,319.00p 20,366.00p 8,074
01/11/2024 20,547.00p 20,572.00p 20,385.00p 20,436.00p 4,764
31/10/2024 20,642.00p 20,661.00p 20,446.00p 20,534.00p 6,858
30/10/2024 20,610.00p 20,723.00p 20,540.00p 20,647.50p 11,486
29/10/2024 20,448.00p 20,551.00p 20,395.00p 20,522.00p 11,657
28/10/2024 20,366.00p 20,376.00p 20,273.00p 20,376.00p 13,083
25/10/2024 20,314.00p 20,357.00p 20,177.00p 20,356.00p 53,474
24/10/2024 20,367.00p 20,374.00p 20,234.00p 20,203.00p 21,269
23/10/2024 20,440.00p 20,488.00p 20,173.00p 20,203.00p 10,530
22/10/2024 20,274.00p 20,405.00p 20,247.00p 20,358.50p 39,552
21/10/2024 20,206.00p 20,279.00p 20,173.00p 20,217.00p 12,092
18/10/2024 19,979.00p 20,112.00p 19,965.00p 20,088.50p 12,706
17/10/2024 19,908.00p 20,000.00p 19,743.00p 19,954.00p 6,442
16/10/2024 19,878.00p 19,889.00p 19,778.00p 19,817.00p 11,413
15/10/2024 19,571.00p 19,632.00p 19,196.00p 19,604.00p 10,450
14/10/2024 19,671.00p 19,672.00p 19,519.00p 19,544.50p 4,793
11/10/2024 19,496.00p 19,598.00p 19,433.00p 19,590.00p 7,759
10/10/2024 19,262.00p 19,409.00p 19,248.00p 19,388.50p 8,805
09/10/2024 19,255.00p 19,303.00p 19,200.00p 19,267.00p 5,644
08/10/2024 19,427.00p 19,510.00p 19,208.00p 19,208.00p 12,304
07/10/2024 19,425.00p 19,612.00p 19,328.00p 19,496.50p 6,915
04/10/2024 19,509.00p 19,606.00p 19,400.00p 19,549.00p 11,414
03/10/2024 19,439.00p 19,576.00p 19,394.00p 19,495.00p 6,165
02/10/2024 19,232.00p 19,416.00p 19,140.00p 19,238.50p 6,759
01/10/2024 19,067.00p 19,355.50p 19,065.00p 19,355.50p 21,656
30/09/2024 19,129.00p 19,237.00p 18,932.00p 18,938.00p 20,190
27/09/2024 19,208.00p 19,246.00p 19,044.00p 19,094.00p 13,332
26/09/2024 19,223.00p 19,380.00p 19,149.00p 19,191.00p 15,112
25/09/2024 19,098.00p 19,195.00p 18,907.00p 19,186.00p 20,778
24/09/2024 18,977.00p 19,072.00p 18,942.00p 19,062.00p 1,219
23/09/2024 19,010.00p 19,141.00p 18,951.00p 19,000.50p 5,121
20/09/2024 18,867.00p 19,015.00p 18,852.00p 18,975.00p 2,997
19/09/2024 18,741.00p 18,886.00p 18,735.00p 18,776.50p 3,192
18/09/2024 18,775.00p 18,825.00p 18,720.00p 18,784.00p 2,412
17/09/2024 18,842.00p 18,970.00p 18,769.00p 18,802.00p 1,277
16/09/2024 18,923.00p 19,000.00p 18,814.00p 18,849.00p 5,637
13/09/2024 18,837.00p 18,987.00p 18,651.00p 18,834.50p 3,520
12/09/2024 18,613.00p 18,835.00p 18,586.00p 18,604.50p 2,818
11/09/2024 18,621.00p 18,700.00p 18,515.00p 18,550.00p 2,445
10/09/2024 18,439.00p 18,563.00p 18,342.00p 18,550.00p 1,402
09/09/2024 18,318.00p 18,439.00p 18,313.00p 18,405.00p 2,121
06/09/2024 18,414.00p 18,510.00p 18,345.00p 18,441.50p 3,151
05/09/2024 18,384.00p 18,448.00p 18,353.00p 18,366.50p 1,763
04/09/2024 18,279.00p 18,320.00p 18,175.00p 18,296.00p 2,351
03/09/2024 18,364.00p 18,466.00p 18,210.00p 18,278.00p 9,426
02/09/2024 18,318.00p 18,419.00p 18,218.00p 18,383.00p 1,744
30/08/2024 18,418.00p 18,470.00p 18,383.00p 18,383.00p 3,498
29/08/2024 18,398.00p 18,491.00p 18,284.00p 18,456.00p 6,521
28/08/2024 18,281.00p 18,370.00p 18,222.00p 18,314.00p 8,938
27/08/2024 18,383.00p 18,466.00p 18,283.00p 18,336.50p 6,178
26/08/2024 18,462.00p 18,496.00p 18,209.00p 18,246.00p 4,294
23/08/2024 18,462.00p 18,496.00p 18,209.00p 18,246.00p 4,294
22/08/2024 18,462.00p 18,496.00p 18,209.00p 18,246.00p 4,294
21/08/2024 18,626.00p 18,636.00p 18,458.00p 18,501.00p 2,236
20/08/2024 18,567.00p 18,727.00p 18,567.00p 18,589.00p 3,525
19/08/2024 18,620.00p 18,711.00p 18,513.00p 18,603.50p 1,136
16/08/2024 18,390.00p 18,651.00p 18,354.00p 18,594.50p 2,731
15/08/2024 18,408.00p 18,487.00p 18,347.00p 18,412.50p 7,544
14/08/2024 18,543.00p 18,603.00p 18,373.00p 18,390.50p 5,409
13/08/2024 18,545.00p 18,615.00p 18,000.00p 18,558.50p 6,375
12/08/2024 18,397.00p 18,541.00p 18,386.00p 18,536.00p 17,324
09/08/2024 18,262.00p 18,431.00p 18,262.00p 18,347.00p 892
08/08/2024 18,183.00p 18,329.00p 18,119.00p 18,300.00p 2,064
07/08/2024 18,177.00p 18,212.00p 18,127.00p 18,175.00p 1,130
06/08/2024 18,164.00p 18,327.00p 18,080.00p 18,120.00p 4,511
05/08/2024 18,374.00p 18,418.00p 17,743.00p 18,178.50p 10,602
02/08/2024 18,677.00p 18,725.00p 18,207.00p 18,283.00p 4,744
01/08/2024 18,405.00p 18,500.00p 18,361.00p 18,476.50p 2,123
31/07/2024 18,197.00p 18,233.00p 18,145.00p 18,176.50p 1,606
30/07/2024 17,928.00p 17,999.00p 17,906.00p 17,935.50p 812
29/07/2024 17,918.00p 18,001.00p 17,818.50p 17,818.50p 996
26/07/2024 17,771.00p 17,888.00p 17,681.00p 17,706.00p 1,349
25/07/2024 17,741.00p 17,834.00p 17,670.00p 17,706.00p 3,212
24/07/2024 18,085.00p 18,125.00p 18,024.00p 18,116.00p 1,392
23/07/2024 17,875.00p 18,003.00p 17,837.00p 17,968.50p 939
22/07/2024 17,936.00p 17,960.00p 17,808.00p 17,950.50p 3,462
19/07/2024 18,045.00p 18,147.00p 17,903.00p 17,950.50p 1,211
18/07/2024 18,352.00p 18,470.00p 18,279.00p 18,329.50p 2,045
17/07/2024 18,307.00p 18,377.00p 18,230.00p 18,277.00p 1,720
16/07/2024 18,198.00p 18,327.00p 18,108.00p 18,317.00p 1,874
15/07/2024 17,872.00p 18,095.00p 17,856.00p 18,095.00p 6,389
12/07/2024 17,967.00p 17,980.00p 17,851.00p 17,901.00p 3,586
11/07/2024 17,862.00p 18,073.50p 17,777.00p 18,073.50p 1,749
10/07/2024 17,872.00p 17,924.00p 17,836.00p 17,862.50p 1,408
09/07/2024 17,791.00p 17,818.00p 17,750.00p 17,754.00p 3,034
08/07/2024 17,926.00p 17,932.00p 17,801.00p 17,801.00p 1,717
05/07/2024 17,842.00p 17,978.00p 16,900.00p 17,956.50p 2,952
04/07/2024 17,868.00p 17,899.00p 17,768.00p 17,824.00p 6,567
03/07/2024 17,805.00p 17,909.00p 17,751.00p 17,876.50p 2,009
02/07/2024 17,786.00p 17,804.00p 17,576.00p 17,707.00p 3,153
01/07/2024 17,709.00p 17,864.00p 17,660.00p 17,755.00p 411
28/06/2024 17,762.00p 17,816.00p 17,742.00p 17,769.00p 1,323
27/06/2024 17,557.00p 17,767.00p 17,556.00p 17,749.00p 1,120
26/06/2024 17,624.00p 17,647.00p 17,529.00p 17,638.00p 1,088
25/06/2024 17,697.00p 17,747.00p 17,638.00p 17,638.00p 1,528
24/06/2024 17,701.00p 17,760.00p 17,687.00p 17,711.00p 586
21/06/2024 17,979.00p 18,060.00p 17,774.50p 17,774.50p 1,739
20/06/2024 17,776.00p 17,992.00p 17,712.00p 17,893.50p 4,218
19/06/2024 17,667.00p 17,682.00p 17,618.00p 17,631.00p 2,604
18/06/2024 17,619.00p 17,672.00p 17,540.00p 17,672.00p 3,675
17/06/2024 17,641.00p 17,692.00p 17,589.00p 17,589.00p 2,186
14/06/2024 17,526.00p 17,765.00p 17,434.00p 17,700.50p 1,681
13/06/2024 17,589.00p 17,688.00p 17,419.00p 17,455.00p 9,025
12/06/2024 17,617.00p 17,617.00p 17,460.00p 17,503.50p 1,364
11/06/2024 17,448.00p 17,550.00p 17,443.00p 17,504.00p 1,539
10/06/2024 17,384.00p 17,494.00p 17,369.00p 17,465.00p 3,057
07/06/2024 17,921.00p 17,933.00p 17,491.00p 17,500.50p 3,159
06/06/2024 17,832.00p 17,933.00p 17,784.00p 17,912.00p 2,837
05/06/2024 17,635.00p 17,792.00p 17,594.00p 17,756.50p 2,568
04/06/2024 17,658.00p 17,691.00p 17,475.00p 17,544.50p 994
03/06/2024 17,592.00p 17,717.00p 17,573.00p 17,668.00p 716
31/05/2024 17,780.00p 17,870.00p 17,664.00p 17,669.50p 2,403
30/05/2024 17,750.00p 17,785.00p 17,682.00p 17,731.00p 1,952
29/05/2024 17,804.00p 17,821.00p 17,671.00p 17,752.00p 1,042
28/05/2024 17,683.00p 17,929.00p 17,668.00p 17,804.50p 1,455
27/05/2024 17,758.00p 17,908.00p 17,669.50p 17,669.50p 610
24/05/2024 17,758.00p 17,908.00p 17,669.50p 17,669.50p 610
23/05/2024 17,916.00p 18,075.00p 17,765.00p 17,765.50p 1,993
22/05/2024 18,277.00p 18,332.00p 18,070.00p 18,086.00p 1,234
21/05/2024 18,371.00p 18,437.00p 18,304.00p 18,423.50p 1,692
20/05/2024 18,522.00p 18,580.00p 18,307.00p 18,406.00p 7,309
17/05/2024 18,167.00p 18,349.00p 18,167.00p 18,271.50p 1,246
16/05/2024 18,154.00p 18,180.00p 18,077.00p 18,120.00p 757
15/05/2024 18,058.00p 18,178.00p 17,997.00p 18,150.50p 5,036
14/05/2024 17,969.00p 18,056.00p 17,968.00p 18,020.50p 1,729
13/05/2024 18,093.00p 18,115.00p 17,936.00p 17,936.00p 1,265
10/05/2024 18,231.00p 18,272.00p 18,123.00p 18,222.50p 8,512

Market data

Select a section