LSE - Delayed Quote USD

WisdomTree Physical Gold (PHAU.L)

218.21 -0.06 (-0.03%)
At close: April 26 at 4:27 PM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 219.07 220.00 218.04 218.21 218.21 6,352
Apr 25, 2024 217.62 219.24 216.78 218.27 218.27 11,650
Apr 24, 2024 217.74 218.38 216.57 218.18 218.18 8,631
Apr 23, 2024 215.49 222.92 214.51 217.20 217.20 22,344
Apr 22, 2024 220.39 221.08 218.28 218.43 218.43 10,939
Apr 19, 2024 223.63 223.63 222.08 223.95 223.95 4,001
Apr 18, 2024 222.80 223.55 222.03 223.10 223.10 5,750
Apr 17, 2024 222.75 223.99 222.75 223.57 223.57 4,796
Apr 16, 2024 221.99 223.75 217.25 222.75 222.75 10,663
Apr 15, 2024 220.27 220.79 217.78 219.80 219.80 10,669
Apr 12, 2024 224.04 227.25 223.77 224.02 224.02 23,458
Apr 11, 2024 218.63 219.66 217.84 218.83 218.83 7,184
Apr 10, 2024 220.48 220.60 217.77 218.94 218.94 4,464
Apr 9, 2024 219.39 221.24 211.74 219.56 219.56 12,597
Apr 8, 2024 218.51 219.01 216.71 218.13 218.13 4,982
Apr 5, 2024 213.33 217.50 213.25 217.41 217.41 5,329
Apr 4, 2024 214.92 215.07 197.40 214.49 214.49 21,087
Apr 3, 2024 213.41 214.68 212.31 213.99 213.99 62,757
Apr 2, 2024 211.07 213.05 203.47 210.81 210.81 34,082
Mar 28, 2024 205.47 207.42 205.30 208.51 208.51 11,753
Mar 27, 2024 204.03 205.66 203.86 205.11 205.11 6,439
Mar 26, 2024 203.70 206.21 188.90 203.79 203.79 34,988
Mar 25, 2024 202.73 204.07 202.65 203.76 203.76 148,347
Mar 22, 2024 202.82 203.85 202.68 202.73 202.73 4,022
Mar 21, 2024 206.46 207.01 203.07 203.85 203.85 6,621
Mar 20, 2024 201.94 202.68 201.44 201.90 201.90 11,163
Mar 19, 2024 201.84 203.67 201.15 201.79 201.79 185,604
Mar 18, 2024 201.51 202.50 201.39 202.04 202.04 7,775
Mar 15, 2024 202.77 203.34 201.98 202.45 202.45 4,793
Mar 14, 2024 202.98 203.23 201.57 202.10 202.10 15,767
Mar 13, 2024 202.17 203.48 202.00 203.46 203.46 7,200
Mar 12, 2024 203.78 204.02 198.40 202.55 202.55 6,697
Mar 11, 2024 204.28 204.48 203.63 204.23 204.23 6,193
Mar 8, 2024 202.32 203.79 202.32 203.59 203.59 13,523
Mar 7, 2024 201.84 202.45 199.90 201.77 201.77 21,891
Mar 6, 2024 199.15 200.87 198.87 200.72 200.72 41,583
Mar 5, 2024 197.97 200.43 183.09 199.07 199.07 14,872
Mar 4, 2024 195.35 198.30 194.93 198.30 198.30 21,491
Mar 1, 2024 191.41 194.30 190.00 194.27 194.27 13,437
Feb 29, 2024 190.71 192.00 190.00 190.10 190.10 13,328
Feb 28, 2024 189.92 190.61 189.55 190.40 190.40 12,698
Feb 27, 2024 190.57 190.77 188.64 190.44 190.44 4,914
Feb 26, 2024 190.55 190.70 189.70 189.82 189.82 4,630
Feb 23, 2024 189.01 190.41 188.80 190.40 190.40 18,083
Feb 22, 2024 190.18 190.49 189.24 189.36 189.36 12,300
Feb 21, 2024 189.87 190.03 189.52 189.55 189.55 3,395
Feb 20, 2024 189.51 190.03 186.34 189.87 189.87 5,477
Feb 19, 2024 189.21 189.29 188.57 188.73 188.73 3,405
Feb 16, 2024 187.70 188.27 186.95 188.07 188.07 3,550
Feb 15, 2024 186.65 188.00 186.65 187.23 187.23 7,915
Feb 14, 2024 186.39 186.52 186.02 186.46 186.46 5,336
Feb 13, 2024 189.68 189.98 186.37 186.89 186.89 7,257
Feb 12, 2024 189.54 189.75 188.46 188.71 188.71 8,445
Feb 9, 2024 190.46 190.46 189.29 189.37 189.37 2,447
Feb 8, 2024 190.28 190.77 189.23 190.07 190.07 7,318
Feb 7, 2024 190.63 191.48 190.15 191.00 191.00 3,641
Feb 6, 2024 189.72 190.73 189.52 190.75 190.75 7,394
Feb 5, 2024 189.93 189.93 188.70 189.20 189.20 5,323
Feb 2, 2024 192.39 192.57 189.97 190.49 190.49 12,307
Feb 1, 2024 191.30 193.00 190.13 192.88 192.88 12,502
Jan 31, 2024 190.68 192.36 190.68 192.13 192.13 2,764
Jan 30, 2024 190.82 191.74 189.09 190.39 190.39 18,365
Jan 29, 2024 190.22 190.63 189.22 189.82 189.82 5,888
Jan 26, 2024 189.23 189.65 188.90 189.15 189.15 2,663
Jan 25, 2024 188.72 189.68 188.02 188.90 188.90 4,378
Jan 24, 2024 190.21 190.52 188.58 188.72 188.72 19,885
Jan 23, 2024 190.32 190.32 189.48 189.54 189.54 9,506
Jan 22, 2024 189.43 190.02 188.85 189.52 189.52 1,995
Jan 19, 2024 189.87 190.71 189.60 189.71 189.71 2,064
Jan 18, 2024 188.50 188.79 188.11 188.93 188.93 5,462
Jan 17, 2024 189.72 189.96 188.00 188.22 188.22 8,124
Jan 16, 2024 192.00 192.00 190.33 190.80 190.80 9,561
Jan 15, 2024 192.37 192.69 192.07 192.46 192.46 2,498
Jan 12, 2024 190.95 192.96 190.88 192.28 192.28 12,230
Jan 11, 2024 190.43 192.00 188.86 189.09 189.09 12,993
Jan 10, 2024 190.24 191.15 189.84 189.79 189.79 8,179
Jan 9, 2024 190.68 191.78 189.81 190.04 190.04 13,182
Jan 8, 2024 190.34 190.79 188.95 190.37 190.37 12,135
Jan 5, 2024 191.31 193.21 189.86 192.04 192.04 2,716
Jan 4, 2024 191.86 192.02 191.17 191.62 191.62 5,290
Jan 3, 2024 193.47 193.47 190.42 190.54 190.54 14,275
Jan 2, 2024 194.02 194.73 192.73 194.25 194.25 10,332
Dec 29, 2023 194.07 194.08 193.20 193.69 193.69 2,530
Dec 28, 2023 195.14 195.57 194.18 194.49 194.49 5,996
Dec 27, 2023 194.53 195.00 192.42 194.93 194.93 9,252
Dec 22, 2023 192.07 193.28 192.05 193.38 193.38 7,292
Dec 21, 2023 190.74 191.58 190.52 191.57 191.57 4,206
Dec 20, 2023 191.20 191.26 190.35 190.70 190.70 16,175
Dec 19, 2023 190.01 191.56 186.05 191.71 191.71 4,798
Dec 18, 2023 189.49 189.88 189.17 189.58 189.58 5,659
Dec 15, 2023 191.01 191.48 190.19 190.84 190.84 7,438
Dec 14, 2023 190.47 191.81 190.11 191.08 191.08 11,571
Dec 13, 2023 185.41 186.08 185.41 185.73 185.73 7,780
Dec 12, 2023 186.21 191.74 185.63 185.74 185.74 11,004
Dec 11, 2023 186.74 187.12 185.55 185.71 185.71 13,711
Dec 8, 2023 190.23 190.35 187.80 187.91 187.91 11,067
Dec 7, 2023 190.13 190.81 189.92 190.10 190.10 11,761
Dec 6, 2023 190.61 190.63 188.65 189.69 189.69 12,706
Dec 5, 2023 189.81 190.24 188.64 188.85 188.85 6,564
Dec 4, 2023 193.27 194.60 187.58 189.58 189.58 61,657
Dec 1, 2023 191.15 192.80 190.73 192.80 192.80 26,673
Nov 30, 2023 191.56 191.68 190.36 191.13 191.13 24,905
Nov 29, 2023 191.40 191.83 190.90 191.28 191.28 19,969
Nov 28, 2023 188.72 190.83 186.77 190.87 190.87 18,217
Nov 27, 2023 188.52 188.90 188.23 186.99 186.99 4,453
Nov 24, 2023 186.82 187.62 186.76 187.49 187.49 13,204
Nov 23, 2023 187.15 187.15 186.54 186.10 186.10 5,937
Nov 22, 2023 187.85 187.85 186.60 186.76 186.76 10,115
Nov 21, 2023 186.74 188.11 181.53 186.95 186.95 4,883
Nov 20, 2023 185.38 185.50 184.24 184.96 184.96 9,618
Nov 17, 2023 186.37 186.58 185.59 185.67 185.67 4,036
Nov 16, 2023 184.31 186.34 184.10 186.05 186.05 7,623
Nov 15, 2023 184.65 184.96 183.55 183.95 183.95 6,087
Nov 14, 2023 182.44 184.65 182.09 184.11 184.11 9,017
Nov 13, 2023 181.82 182.30 181.09 182.30 182.30 4,639
Nov 10, 2023 183.25 183.25 182.01 182.32 182.32 5,864
Nov 9, 2023 182.69 184.13 182.27 183.93 183.93 8,354
Nov 8, 2023 184.42 184.47 183.10 183.35 183.35 10,719
Nov 7, 2023 184.67 187.07 183.64 184.09 184.09 9,545
Nov 6, 2023 185.94 186.34 185.78 185.79 185.79 22,667
Nov 3, 2023 186.16 187.79 186.16 186.60 186.60 14,351
Nov 2, 2023 186.06 186.61 185.66 185.88 185.88 8,008
Nov 1, 2023 185.40 186.66 185.28 185.28 185.28 20,305
Oct 31, 2023 187.19 187.98 184.07 186.65 186.65 10,546
Oct 30, 2023 186.92 187.69 186.84 187.45 187.45 6,795
Oct 27, 2023 186.28 186.32 185.49 185.60 185.60 8,922
Oct 26, 2023 186.06 186.88 185.03 185.31 185.31 5,528
Oct 25, 2023 184.76 186.21 184.10 185.15 185.15 5,026
Oct 24, 2023 185.38 185.43 180.78 184.01 184.01 11,073
Oct 23, 2023 185.22 185.84 184.87 185.46 185.46 11,165
Oct 20, 2023 185.55 187.20 185.33 186.88 186.88 22,917
Oct 19, 2023 182.65 183.41 182.63 183.21 183.21 11,069
Oct 18, 2023 181.48 184.00 181.48 182.18 182.18 36,786
Oct 17, 2023 180.00 181.05 173.54 180.45 180.45 13,477
Oct 16, 2023 179.12 180.23 177.58 180.16 180.16 7,382
Oct 13, 2023 175.98 180.11 175.98 180.18 180.18 15,637
Oct 12, 2023 176.47 176.62 175.48 175.45 175.45 4,587
Oct 11, 2023 174.66 175.74 174.66 175.52 175.52 7,942
Oct 10, 2023 174.07 174.30 170.95 174.24 174.24 6,008
Oct 9, 2023 173.51 173.70 172.97 173.74 173.74 9,477
Oct 6, 2023 170.63 171.66 169.37 171.91 171.91 16,369
Oct 5, 2023 170.87 170.99 170.10 170.30 170.30 20,352
Oct 4, 2023 170.54 171.57 170.51 171.09 171.09 13,338
Oct 3, 2023 171.09 178.04 170.69 171.12 171.12 13,930
Oct 2, 2023 173.01 173.01 171.29 171.89 171.89 15,653
Sep 29, 2023 175.32 176.20 173.89 173.89 173.89 10,586
Sep 28, 2023 175.88 176.17 174.25 174.51 174.51 8,127
Sep 27, 2023 178.06 178.08 176.54 176.35 176.35 10,919
Sep 26, 2023 179.13 180.92 178.26 178.47 178.47 13,018
Sep 25, 2023 180.44 180.49 179.62 179.87 179.87 4,150
Sep 22, 2023 180.54 180.90 180.51 180.73 180.73 9,987
Sep 21, 2023 180.81 180.81 179.54 179.88 179.88 7,399
Sep 20, 2023 181.04 182.38 180.87 182.27 182.27 5,676
Sep 19, 2023 181.20 181.67 178.21 181.36 181.36 6,378
Sep 18, 2023 180.91 180.91 180.45 180.83 180.83 7,691
Sep 15, 2023 179.92 181.02 179.64 180.76 180.76 11,403
Sep 14, 2023 178.74 179.21 178.35 179.01 179.01 5,431
Sep 13, 2023 179.12 179.51 178.86 179.40 179.40 3,004
Sep 12, 2023 180.02 180.54 178.96 179.32 179.32 15,518
Sep 11, 2023 180.80 181.06 180.22 180.37 180.37 6,110
Sep 8, 2023 180.54 181.00 180.10 180.21 180.21 20,705
Sep 7, 2023 179.92 180.40 179.03 179.96 179.96 23,781
Sep 6, 2023 180.64 180.85 179.77 179.73 179.73 6,825
Sep 5, 2023 181.67 182.18 180.70 180.73 180.73 3,341
Sep 4, 2023 182.40 182.50 181.69 181.91 181.91 6,260
Sep 1, 2023 182.08 183.04 181.51 181.77 181.77 2,910
Aug 31, 2023 182.44 182.55 182.12 182.21 182.21 5,681
Aug 30, 2023 181.65 182.71 181.54 182.47 182.47 7,252
Aug 29, 2023 180.35 181.64 177.70 181.64 181.64 6,058
Aug 25, 2023 179.45 180.28 178.74 178.85 178.85 11,989
Aug 24, 2023 180.30 180.34 179.35 180.25 180.25 3,345
Aug 23, 2023 178.47 180.00 178.43 179.80 179.80 10,757
Aug 22, 2023 178.13 178.61 177.23 178.04 178.04 6,991
Aug 21, 2023 177.05 178.04 177.00 177.25 177.25 2,318
Aug 18, 2023 177.56 177.89 177.34 177.55 177.55 7,955
Aug 17, 2023 177.98 178.51 177.66 177.67 177.67 8,566
Aug 16, 2023 178.81 178.88 178.30 178.57 178.57 12,479
Aug 15, 2023 178.68 180.67 178.12 179.01 179.01 8,697
Aug 14, 2023 179.45 179.75 178.62 179.20 179.20 15,464
Aug 11, 2023 179.87 180.22 179.62 179.76 179.76 19,890
Aug 10, 2023 180.03 181.10 179.69 179.80 179.80 11,135
Aug 9, 2023 181.11 181.22 179.82 179.87 179.87 11,142
Aug 8, 2023 181.34 183.26 180.52 180.75 180.75 8,502
Aug 7, 2023 181.80 182.10 181.25 181.38 181.38 8,061
Aug 4, 2023 181.42 182.71 180.88 182.09 182.09 17,287
Aug 3, 2023 181.19 181.90 181.16 181.71 181.71 9,046
Aug 2, 2023 182.83 183.38 181.51 181.51 181.51 12,492
Aug 1, 2023 183.73 183.75 181.71 182.35 182.35 19,207
Jul 31, 2023 183.47 185.01 183.30 184.84 184.84 7,594
Jul 28, 2023 183.07 184.00 182.84 184.20 184.20 7,178
Jul 27, 2023 185.23 186.00 182.33 182.50 182.50 20,404
Jul 26, 2023 184.79 185.20 184.41 185.15 185.15 19,526
Jul 25, 2023 184.13 184.33 178.35 184.28 184.28 8,412
Jul 24, 2023 184.06 184.63 183.66 183.97 183.97 7,201
Jul 21, 2023 184.85 184.85 183.88 184.01 184.01 8,809
Jul 20, 2023 185.84 186.12 184.43 184.82 184.82 8,225
Jul 19, 2023 185.53 185.87 184.95 185.44 185.44 3,829
Jul 18, 2023 184.13 186.21 183.57 186.02 186.02 21,024
Jul 17, 2023 183.25 183.90 182.66 183.24 183.24 9,807
Jul 14, 2023 183.61 184.09 183.30 183.87 183.87 5,224
Jul 13, 2023 184.18 184.21 183.40 184.03 184.03 7,641
Jul 12, 2023 181.63 183.73 181.45 183.44 183.44 11,950
Jul 11, 2023 181.22 181.84 179.80 181.30 181.30 5,228
Jul 10, 2023 180.62 180.74 179.81 180.49 180.49 7,404
Jul 7, 2023 179.54 181.43 179.54 181.18 181.18 3,794
Jul 6, 2023 180.23 180.89 178.61 179.16 179.16 9,276
Jul 5, 2023 180.47 181.51 180.19 180.57 180.57 5,373
Jul 4, 2023 180.90 181.16 170.11 180.93 180.93 3,758
Jul 3, 2023 179.77 181.22 179.48 180.82 180.82 14,214
Jun 30, 2023 178.93 180.11 178.50 180.00 180.00 8,691
Jun 29, 2023 178.80 179.51 177.80 179.46 179.46 13,687
Jun 28, 2023 179.42 179.42 178.86 179.54 179.54 8,244
Jun 27, 2023 180.99 183.40 179.51 179.79 179.79 3,355
Jun 26, 2023 180.37 181.44 180.37 180.92 180.92 11,654
Jun 23, 2023 179.58 181.88 179.03 180.43 180.43 25,706
Jun 22, 2023 181.10 181.17 179.78 179.67 179.67 18,937
Jun 21, 2023 181.67 181.68 180.20 181.23 181.23 21,543
Jun 20, 2023 183.14 183.67 181.10 181.60 181.60 10,344
Jun 19, 2023 183.54 183.80 183.03 183.33 183.33 15,151
Jun 16, 2023 184.08 184.69 183.46 183.98 183.98 15,340
Jun 15, 2023 181.52 183.83 180.86 183.62 183.62 6,146
Jun 14, 2023 182.82 184.01 182.70 183.87 183.87 6,609
Jun 13, 2023 184.50 184.76 182.55 182.65 182.65 9,451
Jun 12, 2023 184.08 184.50 183.16 182.28 182.28 1,613
Jun 9, 2023 184.47 185.21 184.05 184.30 184.30 2,550
Jun 8, 2023 182.64 185.00 182.64 184.66 184.66 16,673
Jun 7, 2023 183.66 184.94 183.45 183.60 183.60 3,512
Jun 6, 2023 183.93 185.76 183.64 184.07 184.07 9,609
Jun 5, 2023 182.37 184.01 182.09 183.84 183.84 12,096
Jun 2, 2023 185.67 186.00 184.34 184.36 184.36 5,662
Jun 1, 2023 184.16 186.01 183.54 186.01 186.01 6,412
May 31, 2023 183.94 185.36 183.60 185.23 185.23 6,923
May 30, 2023 181.97 184.40 181.78 184.22 184.22 26,534
May 26, 2023 183.17 183.50 182.21 182.40 182.40 6,941
May 25, 2023 183.84 184.45 182.18 182.66 182.66 11,769
May 24, 2023 185.12 186.24 184.75 185.00 185.00 6,020
May 23, 2023 184.25 186.32 183.58 184.52 184.52 10,935
May 22, 2023 185.55 186.17 184.98 185.18 185.18 6,746
May 19, 2023 184.46 185.42 183.88 185.48 185.48 7,548
May 18, 2023 185.66 185.86 183.31 183.57 183.57 28,148
May 17, 2023 186.80 186.83 185.85 186.07 186.07 9,178
May 16, 2023 188.55 189.14 187.72 187.96 187.96 9,663
May 15, 2023 189.45 189.91 188.94 189.31 189.31 12,579
May 12, 2023 188.83 189.76 187.97 188.88 188.88 7,872
May 11, 2023 190.49 191.57 188.95 189.56 189.56 13,337
May 10, 2023 190.78 192.32 189.93 190.16 190.16 18,906
May 9, 2023 190.10 190.86 188.22 190.20 190.20 10,543
May 5, 2023 192.22 192.27 188.01 188.95 188.95 28,321
May 4, 2023 191.51 193.30 190.79 192.37 192.37 12,683
May 3, 2023 189.59 190.30 188.84 190.26 190.26 8,827
May 2, 2023 186.49 189.00 184.10 189.00 189.00 10,709
Apr 28, 2023 186.58 187.26 186.10 186.89 186.89 3,905
Apr 27, 2023 188.09 188.09 185.45 186.41 186.41 6,580
Apr 26, 2023 187.58 188.75 187.33 187.44 187.44 11,327

Related Tickers