XLON:IGLN
iShares Physical Gold ETC Stock Price (Quote)
£44.94
+0.260 (+0.582%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £43.19 | £47.28 | Wednesday, 1st May 2024 IGLN.L stock ended at £44.94. This is 0.582% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.14% from a day low at £44.44 to a day high of £44.94. |
| 90 days | £38.62 | £47.28 | |
| 52 weeks | £35.23 | £47.28 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | £44.49 | £44.94 | £44.44 | £44.94 | 39 882 |
| Apr 30, 2024 | £45.17 | £45.18 | £44.62 | £44.68 | 229 962 |
| Apr 29, 2024 | £45.33 | £45.59 | £45.28 | £45.47 | 138 582 |
| Apr 26, 2024 | £45.54 | £45.76 | £45.37 | £45.38 | 65 566 |
| Apr 25, 2024 | £45.19 | £45.61 | £45.00 | £45.38 | 129 747 |
| Apr 24, 2024 | £45.24 | £45.44 | £44.98 | £45.29 | 86 553 |
| Apr 23, 2024 | £44.78 | £45.37 | £44.61 | £45.14 | 118 562 |
| Apr 22, 2024 | £45.83 | £45.96 | £45.36 | £45.47 | 199 648 |
| Apr 19, 2024 | £46.50 | £46.61 | £46.17 | £46.50 | 217 618 |
| Apr 18, 2024 | £46.30 | £46.52 | £46.10 | £46.36 | 138 967 |
| Apr 17, 2024 | £46.31 | £46.58 | £46.26 | £46.39 | 79 214 |
| Apr 16, 2024 | £46.16 | £46.54 | £45.98 | £46.36 | 206 376 |
| Apr 15, 2024 | £45.80 | £45.92 | £45.30 | £45.70 | 274 890 |
| Apr 12, 2024 | £46.58 | £47.28 | £46.50 | £46.58 | 117 402 |
| Apr 11, 2024 | £45.44 | £45.65 | £45.26 | £45.49 | 43 363 |
| Apr 10, 2024 | £45.82 | £45.88 | £45.18 | £45.52 | 121 654 |
| Apr 09, 2024 | £45.60 | £46.01 | £45.59 | £45.62 | 235 105 |
| Apr 08, 2024 | £45.42 | £45.59 | £45.10 | £45.34 | 80 346 |
| Apr 05, 2024 | £44.34 | £45.26 | £44.32 | £45.18 | 71 301 |
| Apr 04, 2024 | £44.67 | £44.73 | £44.42 | £44.59 | 81 794 |
| Apr 03, 2024 | £44.40 | £44.50 | £44.12 | £44.50 | 266 306 |
| Apr 02, 2024 | £43.19 | £43.19 | £43.19 | £43.19 | 0 |
| Mar 28, 2024 | £42.68 | £43.19 | £42.63 | £43.19 | 120 090 |
| Mar 27, 2024 | £42.43 | £42.74 | £42.35 | £42.64 | 38 962 |
| Mar 26, 2024 | £42.27 | £42.78 | £42.24 | £42.36 | 99 941 |
