Invesco Physical Gold ETC (SGLD.L) LSE

406.83

+1.14(+0.28%)

Updated at December 05 12:21PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025403.81405.69405.69406.16402.7851,148
December 03, 2025405406.62406.62408.26404.0371,606
December 02, 2025405.72402.78402.78407.25400.5567,661
December 01, 2025408.73407.59407.59410.52406.28151,351
November 28, 2025402.06405.31405.31405.31399.346,217
November 27, 2025400.56399.96399.96401.19399.4846,620
November 26, 2025400.4400.92400.92401.95398.5480,057
November 25, 2025398.02398.3398.3399.51395.7111,701
November 24, 2025391.08394.42394.42394.42390.9753,618
November 21, 2025388.12392.39392.39393.05387.3889,988
November 20, 2025391.22391.6391.6395.1389.03115,522
November 19, 2025393.39392.57392.57397.5139261,318
November 18, 2025386.44391.11391.11392.85386.1778,169
November 17, 2025393.58392.13392.13394.3390.2668,840
November 14, 2025402.59394.48394.48402.96388.28147,368
November 13, 2025406.23405.2405.2408.73402.91110,391
November 12, 2025396.44403.89403.89403.89395.9439,367
November 11, 2025397.61395.67395.67399.23394.533,367
November 10, 2025392.5394.36394.36395.32392.11173,181
November 07, 2025385.93386.67386.67386.67383.7529,519
November 06, 2025385.62382.95382.95386.87382.9144,059
November 05, 2025382.71383.24383.24383.9238140,611
November 04, 2025384.58382.32382.32385.18378.4198,094
November 03, 2025387.61384.95384.95388.08384.551,798
October 31, 2025387.11383.64383.64388.56382.940,216
October 30, 2025381.39385.03385.03386.3381.2950,661
October 29, 2025385.26384.91384.91388.05384.1367,558
October 28, 2025378.76381.21381.21402.15374.31123,571
October 27, 2025391.62384.12384.12391.86382.4961,357
October 24, 2025394.17397.47397.47398.06389.5886,357
October 23, 2025396.2398.98398.98400394.1767,624
October 22, 2025400.14388.07388.07400.14385.51159,247
October 21, 2025417.96397.43397.43418.13393131,979
October 20, 2025408.05418.73418.73419.39407.71232,406
October 17, 2025419.57409.88409.88419.92405.98117,379
October 16, 2025406.61411.21411.21411.44406.59128,397
October 15, 2025404.24403.32403.32406.04401.3773,959
October 14, 2025395.68398.67398.67399.1394.888,064
October 13, 2025391.8394.3394.3395.1391.5841,204
October 10, 2025382.05386.71386.71387.02380.7554,544
October 09, 2025387.74386.36386.36390.7385.2158,689
October 08, 2025388.02389.29389.29389.9386.8175,903
October 07, 2025380.72383.75383.75384.3379.51145,846
October 06, 2025378.69380.6380.6381.18378.1236,981
October 03, 2025371.63374.25374.25374.32371.3223,338
October 02, 2025372.17368.76368.76375.23368.6848,063
October 01, 2025371.6371.88371.88375.06371.5837,954
September 30, 2025371.44369.69369.69371.67365.593,520
September 29, 2025367.56368.49368.49369366.4633,952
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved