Invesco Physical Markets Public Limited Company Invesco Physical Gold GB...
(SGLS)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
5,970.00p
|
5,980.50p
|
5,966.00p
|
5,904.50p
|
954
|
|
21/11/2024
|
5,853.00p
|
5,921.00p
|
5,853.00p
|
5,904.50p
|
418
|
|
20/11/2024
|
5,803.00p
|
5,864.00p
|
5,778.00p
|
5,864.00p
|
6,602
|
|
19/11/2024
|
5,817.00p
|
5,849.00p
|
5,807.50p
|
5,807.50p
|
7,826
|
|
18/11/2024
|
5,696.00p
|
5,784.00p
|
5,696.00p
|
5,779.50p
|
2,030
|
|
15/11/2024
|
5,663.00p
|
5,698.00p
|
5,663.00p
|
5,699.50p
|
599
|
|
14/11/2024
|
5,660.00p
|
5,699.50p
|
5,621.00p
|
5,699.50p
|
1,353
|
|
13/11/2024
|
5,774.00p
|
5,785.00p
|
5,743.00p
|
5,744.00p
|
1,736
|
|
12/11/2024
|
5,737.00p
|
5,773.00p
|
5,732.00p
|
5,751.50p
|
2,179
|
|
11/11/2024
|
5,909.00p
|
5,911.00p
|
5,780.00p
|
5,789.00p
|
996
|
|
08/11/2024
|
5,951.00p
|
5,972.00p
|
5,943.00p
|
5,947.50p
|
1,756
|
|
07/11/2024
|
5,917.00p
|
5,968.00p
|
5,895.00p
|
5,958.50p
|
2,190
|
|
06/11/2024
|
5,986.00p
|
6,039.00p
|
5,888.00p
|
5,909.00p
|
9,410
|
|
05/11/2024
|
6,069.00p
|
6,069.00p
|
6,057.00p
|
6,063.00p
|
35
|
|
04/11/2024
|
6,071.00p
|
6,081.00p
|
6,058.00p
|
6,063.50p
|
1,011
|
|
01/11/2024
|
6,097.00p
|
6,112.00p
|
6,077.00p
|
6,077.00p
|
3,340
|
|
31/10/2024
|
6,152.00p
|
6,163.00p
|
6,047.00p
|
6,075.50p
|
1,117
|
|
30/10/2024
|
6,159.00p
|
6,181.00p
|
6,149.00p
|
6,170.50p
|
1,818
|
|
29/10/2024
|
6,104.00p
|
6,139.00p
|
6,082.00p
|
6,134.50p
|
3,152
|
|
28/10/2024
|
6,050.00p
|
6,081.00p
|
6,050.00p
|
6,072.00p
|
2,365
|
|
25/10/2024
|
6,020.00p
|
6,076.00p
|
6,019.00p
|
6,073.00p
|
2,790
|
|
24/10/2024
|
6,062.00p
|
6,072.00p
|
6,049.00p
|
6,009.50p
|
2,150
|
|
23/10/2024
|
6,099.00p
|
6,107.00p
|
6,009.50p
|
6,009.50p
|
10,695
|
|
22/10/2024
|
6,059.00p
|
6,077.00p
|
6,047.00p
|
6,073.00p
|
927
|
|
21/10/2024
|
6,061.00p
|
6,076.00p
|
6,024.00p
|
6,030.50p
|
2,449
|
|
18/10/2024
|
5,994.00p
|
6,038.00p
|
5,991.00p
|
6,020.50p
|
1,601
|
|
17/10/2024
|
5,944.00p
|
5,972.00p
|
5,925.00p
|
5,965.50p
|
319
|
|
16/10/2024
|
5,924.00p
|
5,939.00p
|
5,920.00p
|
5,926.50p
|
1,585
|
|
15/10/2024
|
5,869.00p
|
5,900.50p
|
5,866.00p
|
5,900.50p
|
2,411
|
|
14/10/2024
|
5,905.00p
|
5,907.00p
|
5,861.50p
|
5,861.50p
|
793
|
|
11/10/2024
|
5,840.00p
|
5,890.50p
|
5,840.00p
|
5,890.50p
|
1,489
|
|
10/10/2024
|
5,788.00p
|
5,816.00p
|
5,788.00p
|
5,815.00p
|
516
|
|
09/10/2024
|
5,801.00p
|
5,807.00p
|
5,771.00p
|
5,788.00p
|
688
|
|
08/10/2024
|
5,845.00p
|
5,877.00p
|
5,781.50p
|
5,781.50p
|
2,406
|
|
07/10/2024
|
5,867.00p
|
5,893.00p
|
5,843.00p
|
5,861.50p
|
567
|
|
04/10/2024
|
5,893.00p
|
5,915.00p
|
5,869.00p
|
5,889.50p
|
1,084
|
|
03/10/2024
|
5,862.00p
|
5,889.00p
|
5,860.00p
|
5,875.00p
|
519
|
|
02/10/2024
|
5,858.00p
|
5,901.00p
|
5,858.00p
|
5,866.00p
|
1,310
|
|
01/10/2024
|
5,872.00p
|
5,905.50p
|
5,869.00p
|
5,905.50p
|
1,440
|
|
30/09/2024
|
5,811.00p
|
5,906.00p
|
5,811.00p
|
5,835.00p
|
1,152
|
|
27/09/2024
|
5,920.00p
|
5,920.00p
|
5,864.00p
|
5,880.00p
|
1,269
|
|
26/09/2024
|
5,917.00p
|
5,937.00p
|
5,901.00p
|
5,916.00p
|
1,004
|
|
25/09/2024
|
5,874.00p
|
5,916.00p
|
5,867.00p
|
5,889.00p
|
1,897
|
|
24/09/2024
|
5,837.00p
|
5,868.00p
|
5,823.00p
|
5,864.00p
|
621
|
|
23/09/2024
|
5,810.00p
|
5,851.00p
|
5,794.00p
|
5,832.00p
|
1,657
|
|
20/09/2024
|
5,821.00p
|
5,821.00p
|
5,772.00p
|
5,788.50p
|
655
|
|
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
|