Market data

Select a section

Ishares V Public Ltd Company IShares Gold Producers ETF USD (ACC)

(SPGP)
Sector: n/a
1,762.75p
-28.75p -1.60
Last updated: 17:13:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 1,804.00p 1,815.00p 1,744.50p 1,762.75p 36,521
05/06/2025 1,798.00p 1,846.50p 1,788.00p 1,791.50p 73,802
04/06/2025 1,811.00p 1,830.00p 1,795.00p 1,795.00p 15,761
03/06/2025 1,804.50p 1,847.00p 1,785.50p 1,791.75p 20,618
02/06/2025 1,755.50p 1,819.50p 1,747.00p 1,811.75p 50,610
30/05/2025 1,711.00p 1,730.00p 1,702.00p 1,716.75p 39,844
29/05/2025 1,707.50p 1,744.00p 1,705.00p 1,736.50p 35,122
28/05/2025 1,701.50p 1,729.00p 1,696.00p 1,710.50p 49,141
27/05/2025 1,699.00p 1,713.00p 1,674.00p 1,699.00p 40,576
26/05/2025 1,711.50p 1,736.50p 1,700.00p 1,721.50p 38,864
23/05/2025 1,711.50p 1,736.50p 1,700.00p 1,721.50p 38,864
22/05/2025 1,710.50p 1,721.50p 1,680.05p 1,696.75p 46,877
21/05/2025 1,682.00p 1,703.00p 1,674.50p 1,694.75p 52,669
20/05/2025 1,609.00p 1,662.50p 1,599.50p 1,654.00p 32,457
19/05/2025 1,621.00p 1,634.50p 1,607.89p 1,625.00p 43,854
16/05/2025 1,594.00p 1,607.00p 1,560.00p 1,591.25p 52,555
15/05/2025 1,553.50p 1,605.50p 1,500.00p 1,605.50p 71,617
14/05/2025 1,602.00p 1,613.00p 1,555.72p 1,574.00p 50,577
13/05/2025 1,630.00p 1,663.50p 1,605.00p 1,606.25p 36,618
12/05/2025 1,710.50p 1,740.00p 1,632.00p 1,639.75p 124,688
09/05/2025 1,719.00p 1,729.50p 1,705.50p 1,729.50p 20,202
08/05/2025 1,722.50p 1,734.50p 1,709.00p 1,720.00p 22,376
07/05/2025 1,724.00p 1,739.50p 1,671.50p 1,731.75p 16,814
06/05/2025 1,718.00p 1,728.50p 1,700.50p 1,716.50p 35,102
05/05/2025 1,664.50p 1,671.00p 1,631.50p 1,633.75p 23,100
02/05/2025 1,664.50p 1,671.00p 1,631.50p 1,633.75p 23,100
01/05/2025 1,669.50p 1,669.50p 1,602.50p 1,639.50p 30,069
30/04/2025 1,652.00p 1,681.00p 1,630.50p 1,675.25p 48,309
29/04/2025 1,669.50p 1,679.50p 1,653.50p 1,666.50p 12,614
28/04/2025 1,674.50p 1,677.50p 1,653.00p 1,670.00p 46,087
25/04/2025 1,687.00p 1,702.50p 1,553.50p 1,666.00p 133,434
24/04/2025 1,702.00p 1,724.11p 1,686.50p 1,699.00p 83,880
23/04/2025 1,681.00p 1,706.00p 1,620.00p 1,676.50p 172,080
22/04/2025 1,822.50p 1,826.50p 1,761.57p 1,782.50p 128,097
21/04/2025 1,803.50p 1,834.00p 1,731.50p 1,772.00p 63,553
18/04/2025 1,803.50p 1,834.00p 1,731.50p 1,772.00p 63,553
17/04/2025 1,803.50p 1,834.00p 1,731.50p 1,772.00p 63,553
16/04/2025 1,799.00p 1,829.50p 1,781.00p 1,803.75p 88,115
15/04/2025 1,755.00p 1,767.50p 1,726.00p 1,742.25p 63,871
14/04/2025 1,750.50p 1,754.50p 1,686.50p 1,732.25p 98,065
11/04/2025 1,676.50p 1,749.00p 1,663.50p 1,733.25p 103,097
10/04/2025 1,619.50p 1,664.50p 1,588.50p 1,660.75p 25,501
09/04/2025 1,526.50p 1,585.33p 1,519.80p 1,565.50p 76,548
08/04/2025 1,537.00p 1,571.50p 1,529.00p 1,537.00p 34,429
07/04/2025 1,471.00p 1,550.50p 1,360.50p 1,478.25p 83,482
04/04/2025 1,609.50p 1,609.50p 1,478.00p 1,497.50p 56,602
03/04/2025 1,604.50p 1,618.50p 1,500.50p 1,614.75p 74,660
02/04/2025 1,635.00p 1,635.00p 1,597.32p 1,628.00p 57,075
01/04/2025 1,631.00p 1,638.00p 1,618.00p 1,633.50p 65,617
31/03/2025 1,632.00p 1,634.00p 1,573.27p 1,612.50p 193,516
28/03/2025 1,626.00p 1,666.00p 1,613.62p 1,616.75p 150,817
27/03/2025 1,595.00p 1,619.50p 1,584.00p 1,619.50p 45,177
26/03/2025 1,603.00p 1,611.00p 1,583.00p 1,588.00p 32,285
25/03/2025 1,575.50p 1,605.00p 1,567.50p 1,593.25p 27,273
24/03/2025 1,568.50p 1,583.50p 1,564.46p 1,571.50p 52,701
21/03/2025 1,582.50p 1,584.00p 1,548.50p 1,569.00p 99,616
20/03/2025 1,583.50p 1,593.29p 1,572.00p 1,587.00p 41,430
19/03/2025 1,579.50p 1,586.00p 1,566.50p 1,579.50p 56,914
18/03/2025 1,583.00p 1,601.21p 1,565.00p 1,580.50p 55,286
17/03/2025 1,537.00p 1,559.50p 1,529.50p 1,554.50p 38,304
14/03/2025 1,544.50p 1,549.50p 1,520.00p 1,543.25p 55,902
13/03/2025 1,479.50p 1,532.50p 1,471.50p 1,523.25p 57,542
12/03/2025 1,471.50p 1,474.00p 1,455.86p 1,469.75p 48,873
11/03/2025 1,450.50p 1,477.50p 1,433.50p 1,455.50p 44,972
10/03/2025 1,480.00p 1,480.00p 1,455.85p 1,459.25p 33,606
07/03/2025 1,452.50p 1,491.50p 1,452.50p 1,470.00p 48,638
06/03/2025 1,461.00p 1,483.00p 1,453.50p 1,466.50p 15,170
05/03/2025 1,439.50p 1,465.25p 1,423.00p 1,465.25p 57,212
04/03/2025 1,437.00p 1,452.00p 1,424.13p 1,426.75p 16,263
03/03/2025 1,449.00p 1,466.50p 1,441.50p 1,452.25p 16,179
28/02/2025 1,417.00p 1,432.46p 1,400.00p 1,428.25p 73,707
27/02/2025 1,455.50p 1,468.00p 1,432.00p 1,439.75p 18,833
26/02/2025 1,453.50p 1,473.50p 1,436.50p 1,466.75p 19,347
25/02/2025 1,466.00p 1,474.00p 1,421.46p 1,428.50p 24,310
24/02/2025 1,483.50p 1,490.00p 1,457.68p 1,470.25p 21,734
21/02/2025 1,505.00p 1,515.00p 1,475.50p 1,485.75p 44,982
20/02/2025 1,523.00p 1,531.00p 1,506.00p 1,528.00p 31,929
19/02/2025 1,506.00p 1,514.00p 1,489.50p 1,498.75p 30,749
18/02/2025 1,470.00p 1,505.00p 1,470.00p 1,489.50p 38,075
17/02/2025 1,500.00p 1,502.50p 1,481.00p 1,494.50p 24,272
14/02/2025 1,547.00p 1,547.50p 1,475.50p 1,496.75p 34,280
13/02/2025 1,539.50p 1,549.00p 1,525.15p 1,531.75p 60,323
12/02/2025 1,514.50p 1,532.00p 1,495.00p 1,528.25p 54,462
11/02/2025 1,555.00p 1,563.00p 1,487.50p 1,530.25p 44,645
10/02/2025 1,528.50p 1,548.00p 1,514.45p 1,539.75p 58,218
07/02/2025 1,502.50p 1,534.50p 1,496.00p 1,510.00p 31,525
06/02/2025 1,500.00p 1,561.25p 1,465.00p 1,496.50p 28,693
05/02/2025 1,462.00p 1,505.12p 1,461.50p 1,496.50p 32,983
04/02/2025 1,446.00p 1,461.50p 1,403.50p 1,451.25p 15,766
03/02/2025 1,428.00p 1,467.00p 1,410.00p 1,451.25p 38,940
31/01/2025 1,436.50p 1,450.00p 1,435.00p 1,442.00p 19,899
30/01/2025 1,412.00p 1,447.10p 1,389.00p 1,439.50p 22,574
29/01/2025 1,384.00p 1,401.00p 1,378.23p 1,388.25p 20,678
28/01/2025 1,370.00p 1,374.50p 1,354.33p 1,365.75p 8,557
27/01/2025 1,364.00p 1,384.00p 1,349.20p 1,355.25p 23,394
24/01/2025 1,393.00p 1,400.00p 1,379.88p 1,384.50p 24,378
23/01/2025 1,376.50p 1,391.50p 1,345.50p 1,370.25p 45,198
22/01/2025 1,397.50p 1,410.50p 1,379.69p 1,387.00p 104,821
21/01/2025 1,375.00p 1,404.77p 1,360.50p 1,398.50p 21,413
20/01/2025 1,374.50p 1,379.00p 1,353.50p 1,353.50p 19,555
17/01/2025 1,372.50p 1,380.50p 1,359.00p 1,378.50p 22,268
16/01/2025 1,378.50p 1,390.00p 1,360.00p 1,351.75p 9,859
15/01/2025 1,372.50p 1,372.50p 1,343.50p 1,351.75p 25,560
14/01/2025 1,339.00p 1,357.95p 1,328.00p 1,357.25p 16,464
13/01/2025 1,348.50p 1,357.00p 1,313.00p 1,328.75p 37,770
10/01/2025 1,356.00p 1,392.00p 1,337.00p 1,349.50p 24,806
09/01/2025 1,339.00p 1,347.50p 1,316.00p 1,341.50p 23,547
08/01/2025 1,290.00p 1,315.75p 1,281.50p 1,315.75p 13,927
07/01/2025 1,268.50p 1,299.00p 1,263.50p 1,291.00p 26,460
06/01/2025 1,285.00p 1,291.00p 1,263.00p 1,266.25p 15,939
03/01/2025 1,299.00p 1,301.50p 1,286.18p 1,287.50p 10,295
02/01/2025 1,250.00p 1,301.00p 1,230.00p 1,301.00p 11,864
01/01/2025 1,231.00p 1,231.50p 1,225.50p 1,228.25p 1,545
31/12/2024 1,231.00p 1,231.50p 1,225.50p 1,228.25p 1,545
30/12/2024 1,238.50p 1,255.55p 1,215.50p 1,221.00p 8,562
27/12/2024 1,254.00p 1,268.50p 1,234.50p 1,238.50p 28,154
26/12/2024 1,246.50p 1,269.00p 1,246.30p 1,248.25p 10,208
25/12/2024 1,246.50p 1,269.00p 1,246.30p 1,248.25p 10,208
24/12/2024 1,246.50p 1,269.00p 1,246.30p 1,248.25p 10,208
23/12/2024 1,255.00p 1,255.00p 1,226.50p 1,244.25p 20,096
20/12/2024 1,241.00p 1,299.50p 1,179.50p 1,249.00p 34,765
19/12/2024 1,244.00p 1,266.50p 1,213.50p 1,237.25p 32,016
18/12/2024 1,285.00p 1,298.00p 1,268.50p 1,288.00p 11,475
17/12/2024 1,288.00p 1,307.00p 1,269.50p 1,272.00p 14,689
16/12/2024 1,314.00p 1,317.35p 1,287.25p 1,287.25p 78,939
13/12/2024 1,337.50p 1,340.47p 1,285.50p 1,306.75p 13,758
12/12/2024 1,376.50p 1,391.00p 1,337.25p 1,337.25p 16,232
11/12/2024 1,336.00p 1,382.50p 1,330.21p 1,370.75p 8,967
10/12/2024 1,334.50p 1,352.00p 1,316.50p 1,335.50p 29,578
09/12/2024 1,321.50p 1,360.13p 1,299.50p 1,355.00p 17,419

Market data

Select a section