Market data

Select a section

Xtrackers ETC Public Limited Company X IE Physical Gold ETC GBP

(XGDG)
Sector: n/a
3,192.50p
-4.00p -0.13
Last updated: 16:45:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 3,179.00p 3,192.50p 3,179.00p 3,192.50p 2,635
16/01/2025 3,178.00p 3,196.50p 3,178.00p 3,154.50p 2,299
15/01/2025 3,157.00p 3,159.00p 3,149.00p 3,154.50p 1,969
14/01/2025 3,137.00p 3,141.50p 3,129.00p 3,141.50p 851
13/01/2025 3,160.00p 3,160.00p 3,131.00p 3,136.00p 3,700
10/01/2025 3,147.00p 3,168.00p 3,147.00p 3,161.50p 2,936
09/01/2025 3,133.00p 3,143.00p 3,133.00p 3,138.50p 6,582
08/01/2025 3,116.00p 3,135.50p 3,113.00p 3,135.50p 3,633
07/01/2025 3,106.00p 3,128.00p 3,106.00p 3,116.50p 3,189
06/01/2025 3,089.00p 3,102.50p 3,089.00p 3,102.50p 1,039
03/01/2025 3,124.00p 3,124.00p 3,105.50p 3,105.50p 1,798
02/01/2025 3,111.00p 3,123.50p 3,109.00p 3,123.50p 1,758
01/01/2025 3,075.00p 3,085.00p 3,071.00p 3,073.00p 772
31/12/2024 3,075.00p 3,085.00p 3,071.00p 3,073.00p 772
30/12/2024 3,074.00p 3,077.00p 3,058.00p 3,058.00p 3,363
27/12/2024 3,092.00p 3,092.00p 3,073.00p 3,079.50p 531
26/12/2024 3,077.00p 3,077.00p 3,072.00p 3,073.50p 2,058
25/12/2024 3,077.00p 3,077.00p 3,072.00p 3,073.50p 2,058
24/12/2024 3,077.00p 3,077.00p 3,072.00p 3,073.50p 2,058
23/12/2024 3,087.00p 3,087.00p 3,068.00p 3,071.00p 8,526
20/12/2024 3,063.00p 3,092.00p 3,060.00p 3,084.00p 1,140
19/12/2024 3,082.00p 3,084.00p 3,045.00p 3,047.50p 1,871
18/12/2024 3,112.00p 3,112.00p 3,098.00p 3,101.50p 4,790
17/12/2024 3,136.00p 3,138.00p 3,102.50p 3,102.50p 7,352
16/12/2024 3,125.00p 3,131.00p 3,116.00p 3,116.00p 4,894
13/12/2024 3,135.00p 3,141.00p 3,124.00p 3,128.50p 3,648
12/12/2024 3,189.00p 3,190.00p 3,150.50p 3,150.50p 6,377
11/12/2024 3,172.00p 3,193.50p 3,168.00p 3,193.50p 4,253
10/12/2024 3,135.00p 3,165.00p 3,133.00p 3,160.50p 4,167
09/12/2024 3,093.00p 3,146.00p 3,093.00p 3,138.50p 2,165
06/12/2024 3,105.00p 3,105.00p 3,098.00p 3,103.50p 8,083
05/12/2024 3,115.00p 3,115.00p 3,100.00p 3,101.50p 1,658
04/12/2024 3,108.00p 3,124.00p 3,104.00p 3,121.50p 6,446
03/12/2024 3,111.00p 3,112.00p 3,100.00p 3,109.50p 2,116
02/12/2024 3,090.00p 3,117.00p 3,090.00p 3,108.50p 4,181
29/11/2024 3,131.00p 3,144.00p 3,122.00p 3,129.50p 7,610
28/11/2024 3,103.00p 3,113.00p 3,102.00p 3,106.50p 3,666
27/11/2024 3,113.00p 3,122.00p 3,103.00p 3,104.00p 70,161
26/11/2024 3,071.00p 3,095.00p 3,071.00p 3,090.50p 1,513
25/11/2024 3,137.00p 3,153.00p 3,094.00p 3,095.50p 9,546
22/11/2024 3,173.00p 3,184.00p 3,168.00p 3,137.50p 6,351
21/11/2024 3,132.00p 3,140.00p 3,131.00p 3,137.50p 3,416
20/11/2024 3,096.00p 3,118.00p 3,081.00p 3,116.50p 4,619
19/11/2024 3,081.00p 3,099.00p 3,081.00p 3,086.50p 12,060
18/11/2024 3,057.00p 3,074.00p 3,057.00p 3,071.50p 3,870
15/11/2024 3,019.00p 3,025.00p 3,017.00p 3,029.00p 423
14/11/2024 3,005.00p 3,030.00p 2,987.00p 3,029.00p 5,443
13/11/2024 3,068.00p 3,070.00p 3,053.00p 3,053.00p 2,108
12/11/2024 3,058.00p 3,073.00p 3,048.24p 3,057.00p 10,819
11/11/2024 3,142.00p 3,142.00p 3,075.00p 3,076.50p 4,137
08/11/2024 3,159.00p 3,166.00p 3,156.00p 3,161.50p 3,248
07/11/2024 3,132.00p 3,176.00p 3,128.00p 3,167.00p 5,119
06/11/2024 3,205.00p 3,205.00p 3,123.00p 3,140.00p 31,209
05/11/2024 3,221.00p 3,231.00p 3,218.00p 3,221.00p 3,383
04/11/2024 3,221.00p 3,241.00p 3,220.00p 3,222.50p 9,862
01/11/2024 3,248.00p 3,248.00p 3,229.50p 3,229.50p 5,356
31/10/2024 3,294.00p 3,294.00p 3,218.00p 3,228.50p 4,746
30/10/2024 3,275.00p 3,281.00p 3,267.00p 3,279.50p 2,806
29/10/2024 3,240.00p 3,261.00p 3,235.00p 3,259.50p 9,553
28/10/2024 3,226.00p 3,231.00p 3,213.00p 3,230.50p 4,847
25/10/2024 3,207.00p 3,227.50p 3,200.00p 3,227.50p 4,668
24/10/2024 3,225.00p 3,225.00p 3,210.00p 3,193.50p 5,974
23/10/2024 3,240.00p 3,242.00p 3,193.50p 3,193.50p 14,620
22/10/2024 3,217.00p 3,228.00p 3,215.00p 3,227.50p 17,714
21/10/2024 3,218.00p 3,225.00p 3,204.50p 3,204.50p 10,644
18/10/2024 3,183.00p 3,203.00p 3,183.00p 3,200.00p 15,190
17/10/2024 3,159.00p 3,175.00p 3,147.00p 3,171.50p 9,376
16/10/2024 3,148.00p 3,158.00p 3,148.00p 3,149.50p 17,057
15/10/2024 3,123.00p 3,136.00p 3,117.00p 3,136.00p 10,119
14/10/2024 3,141.00p 3,141.00p 3,115.00p 3,115.00p 11,105
11/10/2024 3,104.00p 3,130.50p 3,104.00p 3,130.50p 11,626
10/10/2024 3,072.00p 3,096.00p 3,072.00p 3,090.00p 12,709
09/10/2024 3,080.00p 3,089.00p 3,069.00p 3,077.00p 15,130
08/10/2024 3,099.00p 3,122.00p 3,073.00p 3,073.00p 5,507
07/10/2024 3,135.00p 3,135.00p 3,108.00p 3,116.00p 3,527
04/10/2024 3,126.00p 3,135.00p 3,105.00p 3,130.50p 9,392
03/10/2024 3,126.00p 3,126.00p 3,109.00p 3,122.00p 15,557
02/10/2024 3,127.00p 3,133.00p 3,117.50p 3,117.50p 1,317
01/10/2024 3,129.00p 3,140.00p 3,095.00p 3,138.50p 6,301
30/09/2024 3,142.00p 3,142.00p 3,099.00p 3,100.50p 6,193
27/09/2024 3,141.00p 3,149.00p 3,119.00p 3,125.00p 8,009
26/09/2024 3,134.00p 3,153.00p 3,134.00p 3,149.00p 4,542
25/09/2024 3,127.00p 3,141.00p 3,126.00p 3,129.50p 4,088
24/09/2024 3,095.00p 3,116.00p 3,090.00p 3,116.00p 5,740
23/09/2024 3,090.00p 3,103.00p 3,090.00p 3,096.00p 2,519
20/09/2024 3,075.00p 3,076.00p 3,066.00p 3,076.00p 19,854
19/09/2024 3,037.00p 3,053.00p 3,032.00p 3,044.50p 12,458
18/09/2024 3,024.00p 3,038.00p 3,024.00p 3,030.50p 7,601
17/09/2024 3,034.00p 3,042.00p 3,025.50p 3,025.50p 4,788
16/09/2024 3,044.00p 3,049.00p 3,038.00p 3,040.50p 3,991
13/09/2024 3,004.00p 3,040.00p 3,004.00p 3,008.50p 6,575
12/09/2024 2,966.00p 3,008.50p 2,966.00p 3,008.50p 12,220
11/09/2024 2,974.00p 2,975.00p 2,952.00p 2,961.50p 5,481
10/09/2024 2,932.00p 2,963.00p 2,932.00p 2,961.00p 4,984
09/09/2024 2,937.00p 2,944.00p 2,937.00p 2,940.00p 3,126
06/09/2024 2,967.00p 2,967.00p 2,955.00p 2,964.00p 2,199
05/09/2024 2,964.00p 2,973.00p 2,953.50p 2,953.50p 3,489
04/09/2024 2,914.00p 2,941.00p 2,914.00p 2,941.00p 1,705
03/09/2024 2,946.00p 2,951.00p 2,916.00p 2,925.50p 15,245
02/09/2024 2,947.00p 2,952.00p 2,944.00p 2,953.00p 5,789
30/08/2024 2,969.00p 2,974.00p 2,953.00p 2,953.00p 2,277
29/08/2024 2,979.00p 2,979.00p 2,961.00p 2,973.00p 5,527
28/08/2024 2,952.00p 2,955.50p 2,952.00p 2,955.50p 1,044
27/08/2024 2,961.00p 2,966.00p 2,959.00p 2,966.00p 1,002
26/08/2024 2,949.00p 2,953.00p 2,913.00p 2,921.00p 4,033
23/08/2024 2,949.00p 2,953.00p 2,913.00p 2,921.00p 4,033
22/08/2024 2,949.00p 2,953.00p 2,913.00p 2,921.00p 4,033
21/08/2024 2,953.00p 2,963.00p 2,944.00p 2,957.00p 3,848
20/08/2024 2,966.00p 2,980.00p 2,959.00p 2,959.00p 1,147
19/08/2024 2,933.00p 2,953.50p 2,933.00p 2,953.50p 1,718
16/08/2024 2,908.00p 2,943.00p 2,906.00p 2,933.50p 2,082
15/08/2024 2,910.00p 2,910.00p 2,896.00p 2,896.50p 5
14/08/2024 2,917.00p 2,917.00p 2,889.00p 2,889.00p 2,096
13/08/2024 2,888.00p 2,915.00p 2,888.00p 2,911.00p 2,527
12/08/2024 2,879.00p 2,898.50p 2,876.00p 2,898.50p 5,193
09/08/2024 2,861.00p 2,869.00p 2,857.00p 2,865.50p 6,481
08/08/2024 2,826.00p 2,851.00p 2,825.00p 2,849.00p 2,055
07/08/2024 2,835.00p 2,835.00p 2,829.00p 2,829.50p 7,982
06/08/2024 2,815.00p 2,849.00p 2,813.00p 2,814.50p 2,507
05/08/2024 2,861.00p 2,863.00p 2,811.00p 2,839.00p 7,676
02/08/2024 2,905.00p 2,921.00p 2,863.00p 2,863.00p 3,177
01/08/2024 2,880.00p 2,899.00p 2,870.00p 2,887.00p 1,771
31/07/2024 2,856.00p 2,861.00p 2,837.00p 2,856.50p 6,002
30/07/2024 2,817.00p 2,825.00p 2,815.50p 2,815.50p 4,445
29/07/2024 2,835.00p 2,835.00p 2,802.50p 2,802.50p 4,767
26/07/2024 2,796.00p 2,816.00p 2,796.00p 2,791.00p 5,871
25/07/2024 2,799.00p 2,801.00p 2,791.00p 2,791.00p 1,065
24/07/2024 2,857.00p 2,866.00p 2,857.00p 2,865.00p 1,573
23/07/2024 2,829.00p 2,842.00p 2,829.00p 2,839.50p 3,772
22/07/2024 2,821.00p 2,821.00p 2,815.00p 2,816.00p 1,032
19/07/2024 2,854.00p 2,854.00p 2,833.00p 2,837.50p 874
18/07/2024 2,923.00p 2,923.00p 2,903.00p 2,910.50p 3,418

Market data

Select a section