New Zealand markets closed

WisdomTree Physical Gold (PHAU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
217.96+0.32 (+0.14%)
At close: 04:01PM BST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2024217.31218.16217.20217.96217.965,958
21 Jun 2024220.48221.34217.27217.64217.6410,159
20 Jun 2024218.93221.20218.15219.98219.984,172
19 Jun 2024217.97218.26217.40217.59217.599,068
18 Jun 2024216.46220.42216.02217.44217.442,822
17 Jun 2024216.58217.26216.58216.92216.925,956
14 Jun 2024216.29218.34216.05217.62217.623,999
13 Jun 2024216.48217.29215.70215.91215.912,589
12 Jun 2024216.47218.88216.21217.90217.9017,694
11 Jun 2024215.42220.82215.29216.28216.283,452
10 Jun 2024214.38215.60214.23215.49215.493,410
07 Jun 2024222.14222.53215.20215.89215.899,355
06 Jun 2024221.43222.02220.45222.02222.023,119
05 Jun 2024218.11220.00218.00220.01220.014,403
04 Jun 2024219.28219.28216.70217.52217.524,430
03 Jun 2024217.27219.16217.25219.05219.0568,157
31 May 2024219.47220.12217.84218.01218.012,538
30 May 2024218.28219.85218.00218.88218.882,532
29 May 2024220.03220.30218.50218.85218.854,095
28 May 2024219.03220.89218.98221.05221.0516,344
24 May 2024218.69219.29218.45218.46218.465,377
23 May 2024221.16221.40218.90219.03219.0328,225
22 May 2024226.00226.17223.00223.56223.5615,449
21 May 2024225.83227.38221.05227.27227.272,692
20 May 2024228.06228.64225.59226.80226.8067,369
17 May 2024223.12226.00222.80225.18225.1816,990
16 May 2024223.33223.64221.90222.73222.7318,378
15 May 2024220.65223.08220.10223.07223.07200,371
14 May 2024218.80221.73217.19219.90219.905,918
13 May 2024219.75219.75218.40218.37218.375,678
10 May 2024221.66222.06220.64221.20221.2014,255
09 May 2024216.23218.76215.84218.35218.3518,245
08 May 2024216.61216.96215.70216.96216.9613,879
07 May 2024217.09217.36216.17216.57216.5710,183
03 May 2024215.19216.82213.16215.23215.239,269
02 May 2024216.54216.54214.03215.30215.305,633
01 May 2024214.03217.10213.78216.02216.0219,363
30 Apr 2024217.23217.59214.46215.79215.7932,761
29 Apr 2024218.03219.24217.96218.73218.7316,494
26 Apr 2024219.07220.00218.04218.21218.216,352
25 Apr 2024217.62219.24216.78218.27218.2711,650
24 Apr 2024217.74218.38216.57218.18218.188,631
23 Apr 2024215.49222.92214.51217.20217.2022,344
22 Apr 2024220.39221.08218.28218.43218.4310,939
19 Apr 2024223.63223.63222.08223.95223.954,001
18 Apr 2024222.80223.55222.03223.10223.105,750
17 Apr 2024222.75223.99222.75223.57223.574,796
16 Apr 2024221.99223.75217.25222.75222.7510,663
15 Apr 2024220.27220.79217.78219.80219.8010,669
12 Apr 2024224.04227.25223.77224.02224.0223,458
11 Apr 2024218.63219.66217.84218.83218.837,184
10 Apr 2024220.48220.60217.77218.94218.944,464
09 Apr 2024219.39221.24211.74219.56219.5612,597
08 Apr 2024218.51219.01216.71218.13218.134,982
05 Apr 2024213.33217.50213.25217.41217.415,329
04 Apr 2024214.92215.07197.40214.49214.4921,087
03 Apr 2024213.41214.68212.31213.99213.9962,757
02 Apr 2024211.07213.05203.47210.81210.8134,082
28 Mar 2024205.47207.42205.30208.51208.5111,753
27 Mar 2024204.03205.66203.86205.11205.116,439
26 Mar 2024203.70206.21188.90203.79203.7934,988
25 Mar 2024202.73204.07202.65203.76203.76148,347
22 Mar 2024202.82203.85202.68202.73202.734,022
21 Mar 2024206.46207.01203.07203.85203.856,621
20 Mar 2024201.94202.68201.44201.90201.9011,163
19 Mar 2024201.84203.67201.15201.79201.79185,604
18 Mar 2024201.51202.50201.39202.04202.047,775
15 Mar 2024202.77203.34201.98202.45202.454,793
14 Mar 2024202.98203.23201.57202.10202.1015,767
13 Mar 2024202.17203.48202.00203.46203.467,200
12 Mar 2024203.78204.02198.40202.55202.556,697
11 Mar 2024204.28204.48203.63204.23204.236,193
08 Mar 2024202.32203.79202.32203.59203.5913,523
07 Mar 2024201.84202.45199.90201.77201.7721,891
06 Mar 2024199.15200.87198.87200.72200.7241,583
05 Mar 2024197.97200.43183.09199.07199.0714,872
04 Mar 2024195.35198.30194.93198.30198.3021,491
01 Mar 2024191.41194.30190.00194.27194.2713,437
29 Feb 2024190.71192.00190.00190.10190.1013,328
28 Feb 2024189.92190.61189.55190.40190.4012,698
27 Feb 2024190.57190.77188.64190.44190.444,914
26 Feb 2024190.55190.70189.70189.82189.824,630
23 Feb 2024189.01190.41188.80190.40190.4018,083
22 Feb 2024190.18190.49189.24189.36189.3612,300
21 Feb 2024189.87190.03189.52189.55189.553,395
20 Feb 2024189.51190.03186.34189.87189.875,477
19 Feb 2024189.21189.29188.57188.73188.733,405
16 Feb 2024187.70188.27186.95188.07188.073,550
15 Feb 2024186.65188.00186.65187.23187.237,915
14 Feb 2024186.39186.52186.02186.46186.465,336
13 Feb 2024189.68189.98186.37186.89186.897,257
12 Feb 2024189.54189.75188.46188.71188.718,445
09 Feb 2024190.46190.46189.29189.37189.372,447
08 Feb 2024190.28190.77189.23190.07190.077,318
07 Feb 2024190.63191.48190.15191.00191.003,641
06 Feb 2024189.72190.73189.52190.75190.757,394
05 Feb 2024189.93189.93188.70189.20189.205,323
02 Feb 2024192.39192.57189.97190.49190.4912,307
01 Feb 2024191.30193.00190.13192.88192.8812,502
31 Jan 2024190.68192.36190.68192.13192.132,764
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...