Invesco Physical Gold ETC (SGLD.L) LSE

321.61

+0.45(+0.14%)

Updated at August 19 08:31AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 03, 2025323.92320.67320.67323.94319.126,986
July 02, 2025321.05321.94321.94322.85320.6216,722
July 01, 2025320.86321.88321.88323.43320.8322,297
June 30, 2025317.05316.78316.78317.54315.4756,724
June 27, 2025317.37315.16315.16317.4313.6443,828
June 26, 2025321.71320320322.5331917,071
June 25, 2025321.02320.18320.18321.41319.13141,262
June 24, 2025320.19319.26319.26320.84317.3755,951
June 23, 2025323.4326.41326.41326.41322.8620,277
June 20, 2025322.19324.36324.36324.9232211,944
June 19, 2025323.48324.36324.36325.31322.8310,979
June 18, 2025325.92326.46326.46327.25325.214,700
June 17, 2025326.04325.84325.84327.4324.3833,292
June 16, 2025329.29328.02328.02329.68325.8115,678
June 13, 2025329.19329.79329.79331.87328.3317,357
June 12, 2025325.06326.54326.54327.22321.713,741
June 11, 2025321.46321.7321.7325320.5610,027
June 10, 2025320.41320.53320.53322.54320.1468,111
June 09, 2025320.13320.84320.84320.84318.9267,532
June 06, 2025323.76320.95320.95324.3532019,851
June 05, 2025324.14323.25323.25327.8323.2522,311
June 04, 2025323.34324.9324.9325.88322.2414,218
June 03, 2025323.71322.74322.74324.07321.219,674
June 02, 2025322.32324.86324.86325.49322.1216,433
May 30, 2025317.95316.95316.95318.42315.515,983
May 29, 2025315.31319.38319.38319.69315.18145,059
May 28, 2025318.77317.43317.43320.41317.4313,077
May 27, 2025318.89317.3317.3319.07316.7526,222
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved