Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote EUR

iShares Physical Gold ETC (EGLN.L)

Compare
56.31
-0.39
(-0.69%)
At close: April 17 at 4:35:19 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202556.9357.1556.1256.3156.3132,821
Apr 16, 202556.2756.7256.1956.7056.7074,896
Apr 15, 202555.3155.4753.3655.4255.4247,154
Apr 14, 202554.9855.1754.7054.8154.8147,351
Apr 11, 202555.0255.6254.5755.4555.4579,706
Apr 10, 202555.2155.2954.4255.0655.0654,018
Apr 9, 202553.3454.2953.2554.2154.2185,315
Apr 8, 202553.3055.5453.2653.5353.5360,879
Apr 7, 202553.5154.0953.0053.1753.1791,309
Apr 4, 202554.5355.1853.4753.4753.4781,180
Apr 3, 202555.2955.4753.4054.5354.53133,373
Apr 2, 202556.1256.3955.8755.9355.93159,487
Apr 1, 202556.3556.5454.3556.2356.2347,728
Mar 31, 202555.9156.2555.7256.1156.1167,319
Mar 28, 202555.4655.5755.0855.3455.3443,875
Mar 27, 202554.8055.1254.6154.9354.9339,205
Mar 26, 202554.6054.6154.2354.3754.3721,207
Mar 25, 202554.2654.5853.8554.3354.3317,828
Mar 24, 202554.1754.4554.0654.2054.2025,607
Mar 21, 202554.3554.4953.8354.1554.1535,842
Mar 20, 202554.3454.6054.2254.3854.3829,542
Mar 19, 202554.1554.2353.8754.2254.2226,293
Mar 18, 202553.6254.0952.5053.9453.9432,903
Mar 17, 202553.3653.4953.2253.2753.2736,297
Mar 14, 202553.5553.7653.1653.3253.3242,101
Mar 13, 202552.5053.3352.4853.2953.2932,308
Mar 12, 202551.9552.3151.8352.3052.3029,149
Mar 11, 202551.7952.8151.7551.8751.8752,018
Mar 10, 202552.2352.2951.8352.0452.0426,219
Mar 7, 202552.3452.4751.9452.2552.2522,755
Mar 6, 202552.3752.3951.9952.3352.3325,097
Mar 5, 202553.1253.2452.4452.8152.8140,769
Mar 4, 202553.6753.9953.5953.7053.7039,405
Mar 3, 202553.4753.6353.2453.4953.4935,359
Feb 28, 202553.4153.5552.8653.2053.2032,457
Feb 27, 202553.6353.8653.3553.6553.6537,025
Feb 26, 202553.9654.0653.5453.8353.8341,907
Feb 25, 202554.4554.6253.4853.5953.5946,005
Feb 24, 202554.5354.8954.4254.5954.5941,606
Feb 21, 202554.2954.5854.1254.5854.5827,813
Feb 20, 202554.9455.0554.4054.6354.6330,293
Feb 19, 202554.5754.9454.5054.6554.6526,539
Feb 18, 202554.0454.4654.0154.3854.3843,365
Feb 17, 202553.8053.9153.6953.7453.7428,573
Feb 14, 202554.4154.5753.5353.5353.5370,130
Feb 13, 202554.3454.6354.2754.2954.2933,329
Feb 12, 202554.2054.4153.8654.2754.2754,780
Feb 11, 202554.9554.9953.3554.5754.5761,246
Feb 10, 202554.5554.8554.5054.7654.7660,349
Feb 7, 202553.5854.2153.5153.8953.8946,700
Feb 6, 202553.4953.8553.1153.4253.4242,638
Feb 5, 202553.5153.7353.3753.5253.5273,996
Feb 4, 202553.0253.3751.2453.2253.22105,702
Feb 3, 202553.0253.6752.9853.2453.24196,450
Jan 31, 202552.2352.8052.2352.4952.4961,917
Jan 30, 202551.6452.1551.6252.0852.0892,973
Jan 29, 202551.4951.6451.3151.3451.3449,229
Jan 28, 202551.0351.4250.9551.3951.3929,480
Jan 27, 202551.1251.3050.6750.7150.7155,510
Jan 24, 202551.5151.6851.2751.3351.3327,630
Jan 23, 202551.4451.5051.0751.3551.3526,361
Jan 22, 202551.3251.5051.2351.4751.4730,651
Jan 21, 202551.1151.2750.9951.1551.1561,179
Jan 20, 202550.9651.0750.4750.5850.58109,032
Jan 17, 202551.2251.3250.9851.2551.2542,181
Jan 16, 202550.9151.4250.8951.3051.3024,517
Jan 15, 202550.5950.7550.3850.6750.6724,760
Jan 14, 202550.6150.6849.6450.4750.4724,047
Jan 13, 202551.1051.2650.6950.7850.7849,846
Jan 10, 202550.5051.1550.4451.0851.0836,715
Jan 9, 202550.2950.4850.1850.3850.3825,735
Jan 8, 202549.8950.3649.8550.2950.2930,180
Jan 7, 202549.2949.8349.2049.7049.7013,080
Jan 6, 202549.4349.5848.9349.3349.3318,880
Jan 3, 202550.1850.2649.8749.8649.8638,418
Jan 2, 202549.4050.3849.3850.3750.3737,021
Dec 31, 202448.7948.9948.7148.7748.774,249
Dec 30, 202448.7848.8348.5848.6248.6226,029
Dec 27, 202449.1349.1748.6648.8148.8114,355
Dec 24, 202448.9948.9948.8448.8448.843,863
Dec 23, 202449.0749.1648.7548.8548.8516,770
Dec 20, 202448.7649.2148.6048.9848.9817,420
Dec 19, 202448.9049.0348.3948.5748.5726,894
Dec 18, 202448.9849.0948.8048.9748.9714,344
Dec 17, 202449.1349.4748.7248.8548.8525,268
Dec 16, 202449.1049.3749.0549.0649.0624,737
Dec 13, 202449.8650.0749.1649.2649.2613,378
Dec 12, 202450.2250.3049.6049.6349.6345,813
Dec 11, 202449.8150.3749.6750.2750.2729,383
Dec 10, 202449.1049.8148.8849.7149.7127,203
Dec 9, 202448.7849.1948.6949.0149.0126,916
Dec 6, 202448.4948.7148.2348.5348.5319,606
Dec 5, 202448.8948.9848.4748.5148.5131,156
Dec 4, 202448.8449.1748.7948.9948.9913,015
Dec 3, 202448.9449.0348.7648.9148.9124,889
Dec 2, 202448.6749.2048.6248.9748.9728,270
Nov 29, 202448.9049.0848.8149.0149.0122,163
Nov 28, 202448.6448.8748.5948.6748.6713,119
Nov 27, 202449.0049.0948.5448.5448.5425,315
Nov 26, 202448.5048.8248.3548.7648.7620,773
Nov 25, 202449.6349.8948.6548.8748.8755,188
Nov 22, 202449.8850.6649.8850.5450.5479,916
Nov 21, 202449.1349.4649.0849.4449.4417,911
Nov 20, 202448.1849.0248.1449.0149.0118,787
Nov 19, 202448.1148.6047.7248.2148.2147,945
Nov 18, 202447.6048.1047.5048.0348.0332,045
Nov 15, 202447.2347.5547.1547.3047.3027,420
Nov 14, 202447.1047.3546.8847.3347.3343,921
Nov 13, 202447.7847.8947.5747.5747.57599,623
Nov 12, 202447.5049.1447.3547.6647.6645,046
Nov 11, 202448.5548.6847.6847.7447.7436,157
Nov 8, 202448.4748.8948.3648.6748.6719,118
Nov 7, 202448.1448.5747.9548.5148.5125,007
Nov 6, 202449.3849.4648.1548.3348.3353,923
Nov 5, 202448.8549.5148.7148.7648.7614,784
Nov 4, 202448.8348.9948.7548.8448.8425,425
Nov 1, 202449.1649.5049.0849.2049.2018,083
Oct 31, 202449.8249.8848.9049.0649.0635,601
Oct 30, 202449.9650.1049.6649.8749.8736,114
Oct 29, 202449.4949.9349.0649.8049.8024,795
Oct 28, 202449.3049.4749.0449.2849.2816,250
Oct 25, 202449.1149.2548.7949.2249.2219,897
Oct 24, 202449.3249.5049.0049.1749.1718,012
Oct 23, 202449.5549.7448.8449.0049.0033,915
Oct 22, 202449.1249.3647.8049.2949.2913,247
Oct 21, 202448.9249.1148.7748.8948.8918,493
Oct 18, 202448.5348.6948.4248.6148.6115,455
Oct 17, 202448.0448.4547.9048.3148.3130,390
Oct 16, 202447.8347.9347.6947.8147.8118,145
Oct 15, 202447.2647.4946.9747.4747.4719,134
Oct 14, 202447.4047.5047.1247.1347.1314,448
Oct 11, 202446.9147.2046.8247.1747.1715,479
Oct 10, 202446.4446.7946.3746.6946.6918,602
Oct 9, 202446.3346.5246.2446.4246.4214,910
Oct 8, 202446.6646.9546.2446.2446.2415,341
Oct 7, 202446.8447.1546.7246.8546.8526,776
Oct 4, 202446.8947.3346.6747.1647.1623,885
Oct 3, 202446.7946.8246.5146.8146.8121,445
Oct 2, 202446.5646.8246.4846.6546.6515,242
Oct 1, 202446.2147.0046.1746.8246.8212,163
Sep 30, 202446.2746.3345.7645.9145.9130,982
Sep 27, 202446.5346.7246.0646.2046.2010,475
Sep 26, 202446.4146.8146.3146.4446.4420,932
Sep 25, 202446.1346.3746.0446.3146.3118,238
Sep 24, 202445.9746.1645.1546.1046.1018,664
Sep 23, 202445.7446.0445.7145.9545.9512,544
Sep 20, 202445.3345.6845.3245.5945.599,263
Sep 19, 202444.9445.1844.9045.0945.0920,877
Sep 18, 202444.9545.0944.8444.9744.9720,581
Sep 17, 202445.1945.2244.1144.9044.9011,276
Sep 16, 202445.2345.3545.0145.1145.1113,513
Sep 13, 202445.0345.2844.9745.1945.1917,158
Sep 12, 202444.4644.9944.3344.9744.9719,357
Sep 11, 202444.4844.5044.1944.3644.3618,987
Sep 10, 202444.1044.3343.8544.3144.316,747
Sep 9, 202443.7644.0843.7543.9943.995,839
Sep 6, 202444.0744.2543.8544.0444.0411,226
Sep 5, 202443.9344.2043.8943.9743.9719,892
Sep 4, 202443.7143.9643.4743.7843.787,143
Sep 3, 202443.9244.1343.5443.7443.7436,269
Sep 2, 202443.8844.0643.8443.9443.9413,932
Aug 30, 202444.1744.3343.9944.0344.0315,810
Aug 29, 202443.9644.3643.9544.2444.2416,522
Aug 28, 202443.7543.8943.6543.8343.834,682
Aug 27, 202443.8143.8843.6443.8343.8314,772
Aug 23, 202443.5643.9843.5243.7243.727,537
Aug 22, 202443.7443.8143.2743.3543.359,983
Aug 21, 202443.9844.2443.6643.7843.788,188
Aug 20, 202443.9044.3443.6543.9443.9424,695
Aug 19, 202444.0844.2643.8144.0044.0032,990
Aug 16, 202443.4844.1743.4043.9843.9814,085
Aug 15, 202443.3443.5643.2143.4643.467,033
Aug 14, 202443.6243.8043.1043.1443.149,967
Aug 13, 202443.7943.9442.9243.8343.8318,193
Aug 12, 202443.3943.7543.3043.6843.687,702
Aug 9, 202443.1243.3743.0643.2543.2511,629
Aug 8, 202442.6343.2442.5543.0543.0532,975
Aug 7, 202442.6642.8742.5042.6542.6513,002
Aug 6, 202442.7343.7242.3842.4442.4418,558
Aug 5, 202443.3043.4141.9042.6742.6766,241
Aug 2, 202444.4044.4642.9343.2143.2162,264
Aug 1, 202443.9344.2543.8344.1544.1524,974
Jul 31, 202443.4743.6643.3743.5143.5118,900
Jul 30, 202442.9743.1542.4842.9442.948,007
Jul 29, 202442.8443.0742.6342.6742.6729,648
Jul 26, 202442.4542.7942.3842.7242.7218,261
Jul 25, 202442.5642.7342.3042.3542.3526,090
Jul 24, 202443.3643.5843.2543.4843.4824,729
Jul 23, 202442.7043.6242.6943.1043.109,907
Jul 22, 202442.9443.0242.6042.6542.656,447
Jul 19, 202443.2443.4742.7042.9542.9517,160
Jul 18, 202443.9844.1943.8043.9643.9617,499
Jul 17, 202444.0244.1943.7643.8443.8424,658
Jul 16, 202443.4844.0042.7643.9643.9618,071
Jul 15, 202442.9143.4542.8843.4143.4114,320
Jul 12, 202443.0443.1542.7342.9942.9915,426
Jul 11, 202442.7443.3642.6143.3143.3132,275
Jul 10, 202442.6142.8942.6142.7442.7413,823
Jul 9, 202442.4742.5742.3042.3342.3314,950
Jul 8, 202442.7342.9542.5042.5042.5039,130
Jul 5, 202442.5042.8742.3542.8342.8319,689
Jul 4, 202442.4642.5642.3542.4442.445,655
Jul 3, 202442.3442.5942.2842.5442.5411,055
Jul 2, 202442.2642.3242.0542.1542.1534,936
Jul 1, 202442.0242.3341.9642.2342.2310,371
Jun 28, 202442.3342.4942.1942.2742.27226,649
Jun 27, 202441.8442.3241.8242.2842.283,327
Jun 26, 202442.1242.1741.7641.9041.9055,980
Jun 25, 202442.1742.5842.1042.1042.109,874
Jun 24, 202442.2242.3542.1042.2442.2432,301
Jun 21, 202442.8343.2042.2842.3842.3831,029
Jun 20, 202442.4442.9242.3042.7342.73133,794
Jun 19, 202442.2442.2942.0742.1342.139,503
Jun 18, 202442.0542.1741.5842.1242.126,635
Jun 17, 202442.1642.2441.9841.9841.989,988
Jun 14, 202441.9642.5341.8942.3042.3019,669
Jun 13, 202441.6941.9341.5441.7441.7410,108
Jun 12, 202441.9242.0941.6541.7641.7610,221
Jun 11, 202441.5942.1341.4641.8841.8820,016
Jun 10, 202441.4641.9341.4341.7241.7221,242
Jun 7, 202442.4242.4741.4841.5341.5310,956
Jun 6, 202442.3142.4442.0842.4242.427,261
Jun 5, 202441.7442.1241.6342.0842.0820,070
Jun 4, 202441.8442.0141.4541.5841.5823,535
Jun 3, 202441.6141.9541.6041.8541.857,381
May 31, 202442.1442.1941.7541.8141.816,149
May 30, 202442.0542.2241.9342.0342.034,380
May 29, 202442.1942.2841.8542.0542.0513,062
May 28, 202441.8943.3641.8542.1942.1918,754
May 24, 202442.0642.1941.7541.8441.8411,640
May 23, 202442.4742.6242.0542.0842.0836,883
May 22, 202443.2943.4742.7742.8742.8724,372
May 21, 202443.1743.6242.2043.5343.5314,544
May 20, 202443.6143.7943.1243.3643.3633,562
May 17, 202442.7043.2542.6943.1143.119,531
May 16, 202442.6742.7842.4342.5942.59107,686
May 15, 202442.3842.7742.2342.6542.6527,005
May 14, 202442.1742.3541.9842.2742.2714,842
May 13, 202442.4242.5442.0642.0842.0816,181
May 10, 202442.7442.9342.6042.7142.7111,581
May 9, 202441.9442.2241.8142.1342.1310,927
May 8, 202441.9141.9941.7441.9741.9712,308
May 7, 202441.9342.1741.7441.7841.7816,878
May 3, 202441.6841.9341.1141.4341.4322,673
May 2, 202442.0042.0341.4341.8841.8825,769
May 1, 202441.7642.0141.5342.0442.045,679
Apr 30, 202442.2042.3741.7041.8241.82167,009
Apr 29, 202442.3342.5542.2842.4242.4230,990
Apr 26, 202442.4242.6242.3842.4942.4939,146
Apr 25, 202442.1642.5442.1142.3542.3562,301
Apr 24, 202442.2942.4742.0942.4442.4443,507
Apr 23, 202442.0643.3841.8742.1742.1754,885
Apr 22, 202442.9843.1342.6442.7042.7055,659
Apr 19, 202443.6643.7343.3343.6543.6568,600
Apr 18, 202443.3543.6043.2443.4943.4930,246
Apr 17, 202443.5543.8043.5243.6043.6062,262