Market data

Select a section

Invesco Physical Markets Public Limited Company Invesco Physical Gold GB...

(SGLS)
Sector: n/a
5,729.00p
26.50p 0.46
Last updated: 16:59:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 5,709.00p 5,733.00p 5,709.00p 5,729.00p 502
18/09/2024 5,700.00p 5,702.50p 5,698.00p 5,702.50p 790
17/09/2024 5,724.00p 5,724.00p 5,691.50p 5,691.50p 219
16/09/2024 5,726.00p 5,741.00p 5,719.00p 5,721.00p 1,619
13/09/2024 5,695.00p 5,713.50p 5,695.00p 5,662.00p 471
12/09/2024 5,589.00p 5,662.00p 5,582.00p 5,571.50p 0
11/09/2024 5,589.00p 5,589.00p 5,570.00p 5,571.50p 527
10/09/2024 5,561.00p 5,575.00p 5,561.00p 5,571.50p 1,256
09/09/2024 5,507.00p 5,532.50p 5,507.00p 5,532.50p 365
06/09/2024 5,588.00p 5,589.00p 5,551.00p 5,576.00p 565
05/09/2024 5,541.00p 5,558.00p 5,541.00p 5,555.00p 21
04/09/2024 5,516.00p 5,534.00p 5,516.00p 5,534.00p 359
03/09/2024 5,533.00p 5,554.00p 5,501.00p 5,505.00p 384
02/09/2024 5,529.00p 5,548.00p 5,529.00p 5,548.00p 268
30/08/2024 5,595.00p 5,595.00p 5,555.00p 5,555.00p 724
29/08/2024 5,570.00p 5,587.00p 5,565.00p 5,587.00p 279
28/08/2024 5,566.00p 5,577.00p 5,549.00p 5,562.50p 1,539
27/08/2024 5,581.00p 5,594.00p 5,576.00p 5,581.00p 843
26/08/2024 5,553.00p 5,568.00p 5,497.00p 5,497.00p 106
23/08/2024 5,553.00p 5,568.00p 5,497.00p 5,497.00p 106
22/08/2024 5,553.00p 5,568.00p 5,497.00p 5,497.00p 106
21/08/2024 5,569.00p 5,584.00p 5,564.00p 5,564.00p 429
20/08/2024 5,586.00p 5,586.00p 5,568.00p 5,568.00p 184
19/08/2024 5,534.00p 5,567.00p 5,534.00p 5,558.00p 46
16/08/2024 5,532.00p 5,553.00p 5,500.00p 5,519.00p 2,446
15/08/2024 5,461.00p 5,463.00p 5,435.00p 5,451.50p 3,800
14/08/2024 5,466.00p 5,493.00p 5,436.50p 5,436.50p 1,557
13/08/2024 5,479.00p 5,489.00p 5,465.00p 5,477.50p 540
12/08/2024 5,418.00p 5,453.00p 5,417.00p 5,453.00p 338
09/08/2024 5,370.00p 5,395.00p 5,366.00p 5,392.50p 664
08/08/2024 5,347.00p 5,360.50p 5,347.00p 5,360.50p 132
07/08/2024 5,304.00p 5,326.00p 5,304.00p 5,326.00p 1,276
06/08/2024 5,325.00p 5,351.00p 5,297.00p 5,297.00p 2,670
05/08/2024 5,394.00p 5,428.00p 5,294.00p 5,341.00p 683
02/08/2024 5,466.00p 5,485.00p 5,388.00p 5,388.00p 807
01/08/2024 5,424.00p 5,441.00p 5,424.00p 5,432.50p 70
31/07/2024 5,364.00p 5,391.00p 5,362.00p 5,376.50p 323
30/07/2024 5,295.00p 5,309.00p 5,295.00p 5,298.50p 124
29/07/2024 5,310.00p 5,322.00p 5,272.50p 5,272.50p 1,413
26/07/2024 5,261.00p 5,294.00p 5,256.00p 5,252.00p 390
25/07/2024 5,265.00p 5,276.00p 5,238.00p 5,252.00p 1,286
24/07/2024 5,377.00p 5,393.00p 5,342.00p 5,393.00p 211
23/07/2024 5,338.00p 5,354.00p 5,329.00p 5,342.00p 1,154
22/07/2024 5,320.00p 5,340.00p 5,287.00p 5,299.00p 1,061
19/07/2024 5,354.00p 5,366.00p 5,339.00p 5,340.00p 1,865
18/07/2024 5,489.00p 5,506.00p 5,475.00p 5,476.00p 893
17/07/2024 5,493.00p 5,494.00p 5,464.00p 5,475.00p 997
16/07/2024 5,397.00p 5,466.00p 5,397.00p 5,466.00p 1,345
15/07/2024 5,338.00p 5,413.50p 5,324.00p 5,413.50p 798
12/07/2024 5,348.00p 5,358.00p 5,309.00p 5,352.00p 4,548
11/07/2024 5,292.00p 5,379.00p 5,284.00p 5,379.00p 681
10/07/2024 5,274.00p 5,300.00p 5,274.00p 5,286.00p 1,015
09/07/2024 5,244.00p 5,255.00p 5,229.00p 5,229.00p 2,681
08/07/2024 5,296.00p 5,296.00p 5,264.00p 5,266.00p 1,391
05/07/2024 5,263.00p 5,295.00p 5,242.00p 5,295.00p 3,181
04/07/2024 5,227.00p 5,257.00p 5,227.00p 5,243.00p 1,860
03/07/2024 5,215.00p 5,256.00p 5,207.00p 5,240.00p 1,295
02/07/2024 5,178.00p 5,180.00p 5,162.00p 5,162.00p 9,890
01/07/2024 5,179.00p 5,190.00p 5,159.00p 5,165.00p 931
28/06/2024 5,165.00p 5,188.00p 5,164.00p 5,174.50p 24,344
27/06/2024 5,110.00p 5,171.50p 5,110.00p 5,171.50p 472
26/06/2024 5,144.00p 5,148.00p 5,100.00p 5,116.50p 2,729
25/06/2024 5,171.00p 5,178.00p 5,158.00p 5,160.00p 1,364
24/06/2024 5,164.00p 5,186.00p 5,160.00p 5,181.00p 2,049
21/06/2024 5,239.00p 5,258.00p 5,167.00p 5,167.00p 721
20/06/2024 5,202.00p 5,260.00p 5,175.00p 5,226.00p 718
19/06/2024 5,179.00p 5,179.00p 5,168.00p 5,173.50p 2,923
18/06/2024 5,151.00p 5,168.00p 5,140.00p 5,159.00p 1,170
17/06/2024 5,151.00p 5,161.00p 5,135.00p 5,135.00p 926
14/06/2024 5,132.00p 5,186.00p 5,132.00p 5,174.50p 1,253
13/06/2024 5,148.00p 5,160.00p 5,126.00p 5,133.50p 1,208
12/06/2024 5,138.00p 5,200.00p 5,138.00p 5,182.00p 2,096
11/06/2024 5,126.00p 5,144.00p 5,123.00p 5,143.00p 361
10/06/2024 5,106.00p 5,134.00p 5,087.00p 5,123.00p 2,577
07/06/2024 5,285.00p 5,285.00p 5,124.00p 5,124.00p 944
06/06/2024 5,256.00p 5,272.00p 5,239.00p 5,272.00p 1,024
05/06/2024 5,174.00p 5,232.00p 5,174.00p 5,226.00p 2,200
04/06/2024 5,203.00p 5,210.00p 5,154.00p 5,163.00p 5,260
03/06/2024 5,177.00p 5,199.00p 5,166.00p 5,199.00p 886
31/05/2024 5,202.00p 5,225.00p 5,184.00p 5,184.00p 1,194
30/05/2024 5,198.00p 5,224.00p 5,181.00p 5,211.00p 630
29/05/2024 5,239.00p 5,241.00p 5,197.00p 5,205.00p 3,306
28/05/2024 5,208.00p 5,252.00p 5,206.00p 5,252.00p 1,109
27/05/2024 5,203.00p 5,213.00p 5,191.00p 5,194.00p 1,884
24/05/2024 5,203.00p 5,213.00p 5,191.00p 5,194.00p 1,884
23/05/2024 5,251.00p 5,278.00p 5,209.00p 5,209.00p 472
22/05/2024 5,373.00p 5,390.00p 5,317.00p 5,317.00p 2,290
21/05/2024 5,382.00p 5,404.00p 5,368.00p 5,404.00p 74
20/05/2024 5,429.00p 5,431.00p 5,387.00p 5,393.00p 3,064
17/05/2024 5,306.00p 5,365.00p 5,293.00p 5,354.50p 3,153
16/05/2024 5,306.00p 5,306.00p 5,279.00p 5,298.00p 6,501
15/05/2024 5,259.00p 5,308.00p 5,235.00p 5,298.00p 5,873
14/05/2024 5,204.00p 5,235.00p 5,204.00p 5,235.00p 3,167
13/05/2024 5,223.00p 5,231.00p 5,191.00p 5,191.00p 1,510
10/05/2024 5,269.00p 5,278.00p 5,247.00p 5,261.00p 1,391
09/05/2024 5,142.00p 5,203.00p 5,142.00p 5,194.50p 2,799
08/05/2024 5,147.00p 5,157.50p 5,133.00p 5,157.50p 1,125
07/05/2024 5,162.00p 5,162.00p 5,154.00p 5,154.00p 6
06/05/2024 5,115.00p 5,115.00p 5,063.00p 5,101.00p 1,183
03/05/2024 5,115.00p 5,115.00p 5,063.00p 5,101.00p 1,183
02/05/2024 5,141.00p 5,152.00p 5,114.00p 5,129.00p 5,265
01/05/2024 5,088.00p 5,139.00p 5,087.00p 5,139.00p 2,022
30/04/2024 5,171.00p 5,178.00p 5,115.00p 5,119.50p 5,069
29/04/2024 5,204.00p 5,204.00p 5,188.00p 5,202.50p 108
26/04/2024 5,214.00p 5,235.00p 5,186.00p 5,194.50p 4,167
25/04/2024 5,173.00p 5,215.00p 5,173.00p 5,194.50p 622
24/04/2024 5,168.00p 5,210.00p 5,168.00p 5,192.00p 1,207
23/04/2024 5,123.00p 5,172.00p 5,123.00p 5,172.00p 1,301
22/04/2024 5,255.00p 5,258.00p 5,197.00p 5,197.00p 2,812
19/04/2024 5,313.00p 5,330.00p 5,313.00p 5,330.00p 967
18/04/2024 5,302.00p 5,311.00p 5,300.00p 5,309.00p 2,061
17/04/2024 5,310.00p 5,323.00p 5,308.00p 5,313.00p 1,040
16/04/2024 5,291.00p 5,329.00p 5,283.00p 5,301.00p 3,916
15/04/2024 5,245.00p 5,245.00p 5,214.00p 5,236.50p 1,173
12/04/2024 5,333.00p 5,365.00p 5,333.00p 5,333.50p 1,021
11/04/2024 5,191.00p 5,212.00p 5,177.00p 5,207.00p 785
10/04/2024 5,246.00p 5,246.00p 5,174.00p 5,205.50p 2,036
09/04/2024 5,251.00p 5,265.00p 5,226.00p 5,226.00p 545
08/04/2024 5,214.00p 5,217.00p 5,186.00p 5,191.00p 214
05/04/2024 5,079.00p 5,178.00p 5,079.00p 5,178.00p 1,027
04/04/2024 5,105.00p 5,115.00p 5,095.00p 5,109.00p 1,726
03/04/2024 5,058.00p 5,095.00p 5,058.00p 5,092.50p 2,139
02/04/2024 5,024.00p 5,044.00p 5,023.00p 5,025.50p 2,629
01/04/2024 4,882.00p 4,946.00p 4,882.00p 4,943.00p 4,345
29/03/2024 4,882.00p 4,946.00p 4,882.00p 4,943.00p 4,345
28/03/2024 4,882.00p 4,946.00p 4,882.00p 4,943.00p 4,345
27/03/2024 4,848.00p 4,824.50p 4,824.50p 4,824.50p 0
26/03/2024 4,848.00p 4,824.50p 4,824.50p 4,824.50p 0
25/03/2024 4,848.00p 4,824.50p 4,824.50p 4,824.50p 0
22/03/2024 4,848.00p 4,848.00p 4,816.00p 4,824.50p 9,923
21/03/2024 4,907.00p 4,928.00p 4,843.00p 4,850.50p 1,414
20/03/2024 4,806.00p 4,806.00p 4,788.00p 4,806.00p 2,118

Market data

Select a section