PBUL.L - ETFS GBP Daily Hedged Gold ETC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 2019688.75688.75688.75688.75688.75-
Jul 16, 2019682.38682.38682.38682.38682.38-
Jul 15, 2019683.63683.63683.63683.63683.63-
Jul 12, 2019682.13682.13682.13682.13682.13-
Jul 11, 2019684.75684.75684.75683.50683.50934
Jul 10, 2019675.75675.75675.75682.00682.001,467
Jul 09, 2019687.89687.89687.89676.50676.5016,058
Jul 08, 2019676.88676.88676.88676.88676.88-
Jul 05, 2019676.50676.50676.50676.50676.50-
Jul 04, 2019685.25685.25684.75686.00686.0020,000
Jul 03, 2019690.75690.75687.50687.88687.8813,262
Jul 02, 2019678.38678.38678.38678.38678.38-
Jul 01, 2019674.63674.63674.63674.63674.63-
Jun 28, 2019684.00684.00684.00684.00684.00-
Jun 27, 2019681.50681.50681.50681.50681.50-
Jun 26, 2019683.00683.00682.00684.38684.3818,949
Jun 25, 2019694.50694.50693.50692.63692.6311,192
Jun 24, 2019680.75680.75680.75687.63687.634,400
Jun 21, 2019671.50671.50671.50677.38677.3810,020
Jun 20, 2019672.25672.25672.25672.25672.25-
Jun 19, 2019652.63652.63652.63652.63652.63-
Jun 18, 2019653.50653.50653.50654.88654.8812,419
Jun 17, 2019650.63650.63650.63650.63650.63-
Jun 14, 2019655.25655.25655.25655.25655.25-
Jun 13, 2019650.13650.13650.13650.13650.13-
Jun 12, 2019647.50647.50647.50648.13648.1310,003
Jun 11, 2019643.88643.88643.88643.88643.88-
Jun 10, 2019645.13645.13645.13645.13645.13-
Jun 07, 2019652.50652.50652.50652.50652.50-
Jun 06, 2019649.25649.25648.75649.25649.2520,006
Jun 05, 2019648.50648.50648.50645.63645.6310,003
Jun 04, 2019642.00642.00642.00642.00642.00-
Jun 03, 2019641.25641.25641.25641.25641.25-
May 31, 2019633.25633.25633.25632.25632.2510,000
May 30, 2019625.88625.88625.88625.88625.88-
May 29, 2019622.75622.75622.75622.75622.75-
May 28, 2019621.63621.63621.63621.63621.63-
May 24, 2019624.63624.63624.63624.63624.63-
May 23, 2019625.50625.50625.50625.50625.50-
May 22, 2019620.25620.25620.25620.25620.25-
May 21, 2019619.50619.50619.50619.50619.50-
May 20, 2019621.38621.38621.38621.38621.38-
May 17, 2019621.00621.00621.00621.00621.00-
May 16, 2019625.75625.75625.75625.75625.75-
May 15, 2019630.88630.88630.88630.88630.88-
May 14, 2019630.88630.88630.88630.88630.88-
May 13, 2019632.50632.50632.50632.50632.50-
May 10, 2019626.25626.25626.25627.00627.002,000
May 09, 2019626.38626.38626.38626.38626.38-
May 08, 2019624.63624.63624.63624.63624.63-
May 07, 2019624.25624.25624.25625.50625.501,776
May 03, 2019624.50624.50624.50624.50624.50-
May 02, 2019619.00619.00619.00619.00619.00-
May 01, 2019625.00625.00625.00625.00625.00-
Apr 30, 2019626.00626.00626.00626.00626.00-
Apr 29, 2019624.13624.13624.13624.13624.13-
Apr 26, 2019628.00628.00628.00628.00628.00-
Apr 25, 2019624.00624.00624.00624.00624.00-
Apr 24, 2019620.00620.00620.00622.13622.135,074
Apr 23, 2019618.00618.00618.00619.25619.251,700
Apr 18, 2019622.00622.00622.00622.00622.00-
Apr 17, 2019621.75621.75621.75621.75621.75-
Apr 16, 2019622.25622.25622.25622.25622.25-
Apr 15, 2019627.50627.50627.50628.75628.75671
Apr 12, 2019631.25631.25631.25631.25631.25-
Apr 11, 2019632.50632.50632.50632.50632.50-
Apr 10, 2019639.50639.50639.50639.50639.504,773
Apr 09, 2019638.25638.50637.25637.63637.634,564
Apr 08, 2019634.38634.38634.38634.38634.38-
Apr 05, 2019631.38631.38631.38631.38631.38-
Apr 04, 2019629.75629.75629.75629.75629.75-
Apr 03, 2019631.50631.50631.50631.00631.0013,919
Apr 02, 2019629.75629.75629.75631.25631.251,549
Apr 01, 2019631.00631.00631.00631.75631.7534
Mar 29, 2019633.38633.38633.38633.38633.38-
Mar 28, 2019631.00631.00631.00631.00631.00-
Mar 27, 2019641.38641.38641.38641.38641.38-
Mar 26, 2019643.50643.50643.50643.50643.50-
Mar 25, 2019647.00647.00647.00647.00647.00-
Mar 22, 2019642.88642.88642.88642.88642.88-
Mar 21, 2019646.00646.00646.00638.50638.504,656
Mar 20, 2019636.75636.75636.75636.75636.75-
Mar 19, 2019640.25640.75640.25640.25640.253,712
Mar 18, 2019638.75638.75638.75638.75638.75-
Mar 15, 2019637.63637.63637.63637.63637.63-
Mar 14, 2019634.50634.50634.50634.50634.50-
Mar 13, 2019640.88640.88640.88640.88640.88-
Mar 12, 2019635.75635.75635.75635.75635.75-
Mar 11, 2019633.25633.25633.25633.25633.25-
Mar 08, 2019636.88636.88636.88636.88636.88-
Mar 07, 2019630.50631.00630.50630.13630.1310,103
Mar 06, 2019630.50630.50630.50630.50630.50-
Mar 05, 2019629.75629.75629.75629.75629.75-
Mar 04, 2019631.13631.13631.13631.13631.13-
Mar 01, 2019639.50639.50639.50639.50639.50-
Feb 28, 2019645.13645.13645.13645.13645.13-
Feb 27, 2019648.50648.50648.50648.50648.50-
Feb 26, 2019651.25651.25651.25651.25651.25-
Feb 25, 2019651.75651.75651.75651.75651.75-
Feb 22, 2019653.00653.00653.00653.00653.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...