WisdomTree Physical Gold - GBP
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Oct 2019 |
GBX |
838 |
847.5 |
838 |
845.75 |
845.75 |
+1.875 (+0.22%)
|
82,599 |
| 7 Oct 2019 |
GBX |
844 |
844.5 |
842.75 |
843.875 |
843.875 |
-2.25 (-0.27%)
|
44,313 |
| 4 Oct 2019 |
GBX |
847 |
848.25 |
840.75 |
846.125 |
846.125 |
-2.625 (-0.31%)
|
37,443 |
| 3 Oct 2019 |
GBX |
841.5 |
851.5 |
841.5 |
848.75 |
848.75 |
+6.25 (+0.74%)
|
146,345 |
| 2 Oct 2019 |
GBX |
830.25 |
843 |
830.25 |
842.5 |
842.5 |
+9 (+1.08%)
|
64,433 |
| 1 Oct 2019 |
GBX |
823.5 |
833.5 |
821 |
833.5 |
833.5 |
+6.625 (+0.80%)
|
137,653 |
| 30 Sep 2019 |
GBX |
839.75 |
839.75 |
826.875 |
826.875 |
826.875 |
-11.625 (-1.39%)
|
22,227 |
| 27 Sep 2019 |
GBX |
843.5 |
843.5 |
838.5 |
838.5 |
838.5 |
-11 (-1.29%)
|
19,331 |
| 26 Sep 2019 |
GBX |
850 |
850 |
848.25 |
849.5 |
849.5 |
-3.375 (-0.40%)
|
52,152 |
| 25 Sep 2019 |
GBX |
861 |
862.25 |
852.875 |
852.875 |
852.875 |
-5.375 (-0.63%)
|
96,901 |
| 24 Sep 2019 |
GBX |
856 |
858.75 |
855.5 |
858.25 |
858.25 |
+1 (+0.12%)
|
202,045 |
| 23 Sep 2019 |
GBX |
851.5 |
857.25 |
851.5 |
857.25 |
857.25 |
+11.125 (+1.31%)
|
97,501 |
| 20 Sep 2019 |
GBX |
848.5 |
848.75 |
844.25 |
846.125 |
846.125 |
+3.125 (+0.37%)
|
58,197 |
| 19 Sep 2019 |
GBX |
845 |
845 |
843 |
843 |
843 |
-6.5 (-0.77%)
|
17,643 |
| 18 Sep 2019 |
GBX |
848.25 |
849.5 |
848.25 |
849.5 |
849.5 |
+3.125 (+0.37%)
|
34,818 |
| 17 Sep 2019 |
GBX |
843.5 |
847 |
843.5 |
846.375 |
846.375 |
+0.625 (+0.07%)
|
118,559 |
| 16 Sep 2019 |
GBX |
846.5 |
847.5 |
844.75 |
845.75 |
845.75 |
+4.375 (+0.52%)
|
70,172 |
| 13 Sep 2019 |
GBX |
848 |
848 |
841.375 |
841.375 |
841.375 |
-7 (-0.83%)
|
66,454 |
| 12 Sep 2019 |
GBX |
853.75 |
854.75 |
847.5 |
848.375 |
848.375 |
+6.125 (+0.73%)
|
36,397 |
| 11 Sep 2019 |
GBX |
840.75 |
843 |
840 |
842.25 |
842.25 |
-1.25 (-0.15%)
|
28,805 |
| 10 Sep 2019 |
GBX |
840.5 |
843.5 |
840 |
843.5 |
843.5 |
-1.75 (-0.21%)
|
47,584 |
| 9 Sep 2019 |
GBX |
851.5 |
851.5 |
845 |
845.25 |
845.25 |
-14.25 (-1.66%)
|
55,884 |
| 6 Sep 2019 |
GBX |
849.5 |
859.5 |
849.5 |
859.5 |
859.5 |
+1.875 (+0.22%)
|
43,094 |
| 5 Sep 2019 |
GBX |
866.75 |
870.25 |
855 |
857.625 |
857.625 |
-14.5 (-1.66%)
|
44,128 |
| 4 Sep 2019 |
GBX |
873.5 |
873.5 |
870.5 |
872.125 |
872.125 |
+0.25 (+0.03%)
|
49,399 |
| 3 Sep 2019 |
GBX |
865 |
871.875 |
863.25 |
871.875 |
871.875 |
+11.375 (+1.32%)
|
51,765 |
| 2 Sep 2019 |
GBX |
860 |
860.5 |
857 |
860.5 |
860.5 |
-2.5 (-0.29%)
|
15,015 |
| 30 Aug 2019 |
GBX |
860 |
863 |
860 |
863 |
863 |
-3.875 (-0.45%)
|
27,128 |
| 29 Aug 2019 |
GBX |
868.25 |
868.25 |
866.875 |
866.875 |
866.875 |
-0.125 (-0.01%)
|
102,127 |
| 28 Aug 2019 |
GBX |
867 |
867 |
867 |
867 |
867 |
-3.125 (-0.36%)
|
17,062 |
