Invesco Physical Gold ETC (SGLD.L) LSE

368.49

+4.58(+1.26%)

Updated at September 29 04:35PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025360.41363.91363.91364.35360.1551,766
September 25, 2025360.34359.57359.57362.16358.5933,025
September 24, 2025363.26360.7360.7363.93360.727,489
September 23, 2025361.38364.03364.03365361.0766,981
September 22, 2025357.62359.35359.35359.35357.2821,533
September 19, 2025351.32353.43353.43353.77350.9422,611
September 18, 2025350.32350.51350.51353.67349.5236,778
September 17, 2025354.17355355355.09352.5182,384
September 16, 2025355.62354.37354.37356.36354.3741,619
September 15, 2025350.23353.16353.16353.16349.9325,775
September 12, 2025351.54351.2351.2351.9350.3320,755
September 11, 2025349.91350.19350.19350.534731,078
September 10, 2025350.9351.11351.11352.23350.4774,828
September 09, 2025351.25350.47350.47353.54349.3820,080
September 08, 2025346.41350.07350.07351.07346.4130,449
September 05, 2025342.19345.81345.81346.43341.3816,436
September 04, 2025340.56341.49341.49343.98340.1945,528
September 03, 2025340.43343.54343.54343.54340.01100,518
September 02, 2025335.8338.48338.48338.69334.2450,329
September 01, 2025335.24334.9334.9335.31333.9746,835
August 29, 2025328.47331.9331.9331.9327.8940,022
August 28, 2025326.87328.24328.24328.69326.831,721
August 27, 2025325.32326.29326.29326.52324.9829,075
August 26, 2025325.2325.93325.93325.93324.2752,213
August 22, 2025320.7325.41325.41325.41319.9416,947
August 21, 2025321.33322.08322.08322.41320.4113,271
August 20, 2025320.12321.82321.82322.56319.898,112
August 19, 2025321.31320.39320.39322.05319.8812,248
August 18, 2025322.72321.16321.16323.1320.9911,307
August 15, 2025321.75322.08322.08322.3532120,468
August 14, 2025324.04321.76321.76324.1321.2726,854
August 13, 2025323.24323.28323.28324.61322.9410,935
August 12, 2025322.15322.77322.77323.49320.9210,700
August 11, 2025324.25322.89322.89324.25321.8720,633
August 08, 2025327.05326.81326.81327.81325.6726,282
August 07, 2025326.29326.35326.35327.02324.8940,841
August 06, 2025325.08325.12325.12325.52323.567,975
August 05, 2025324.42325.87325.87326.3322.810,569
August 04, 2025323.87324.77324.77325.91322.9111,353
August 01, 2025317.03322.82322.82323.05316.59,328
July 31, 2025317.81317.63317.63319.16317.0414,164
July 30, 2025320.31317.06317.06321.09316.9734,701
July 29, 2025319.47320.3320.3321.0231941,180
July 28, 2025321.72319.45319.45321.87318.110,568
July 25, 2025323.51320.74320.74323.61320.711,576
July 24, 2025325.17324.94324.94325.42322.8912,518
July 23, 2025329.91328.71328.71330.63328.2214,325
July 22, 2025326.11329.93329.93330.41325.8534,329
July 21, 2025324.47327.54327.54327.59323.8639,272
July 18, 2025321.94322.97322.97323.72321.8123,045
July 17, 2025321.3321.46321.46321.46318.8913,856
July 16, 2025321.6324.93324.93324.93319.917,425
July 15, 2025323.51320.37320.37324.23320.3715,742
July 14, 2025324.5322.61322.61325.05321.7711,892
July 11, 2025320.82324.06324.06324.4320.8210,677
July 10, 2025320.41319.73319.73320.723199,861
July 09, 2025317.14318.72318.72319.12316.3812,571
July 08, 2025321.37317.47317.47321.68316.810,119
July 07, 2025318.84319.82319.82319.83317.521,583
July 04, 2025321.89321.1321.1322.08320.96,697
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved