XLON:XGLD
Xtrackers Physical Gold ETC ETF Price (Quote)
£220.61
-1.16 (-0.525%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 3rd May 2024 XGLD.L stock ended at £220.61. This is 0.525% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.13% from a day low at £220.29 to a day high of £222.79. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £221.53 | £222.79 | £220.29 | £220.61 | 1 148 |
| May 02, 2024 | £221.94 | £221.94 | £220.82 | £221.78 | 1 771 |
| May 01, 2024 | £220.00 | £222.27 | £220.00 | £222.27 | 22 |
| Apr 30, 2024 | £223.30 | £223.30 | £220.85 | £221.40 | 1 503 |
| Apr 29, 2024 | £224.89 | £225.52 | £224.13 | £225.07 | 1 757 |
| Apr 26, 2024 | £225.81 | £225.81 | £224.64 | £224.64 | 15 824 |
| Apr 25, 2024 | £224.02 | £225.18 | £223.28 | £225.13 | 1 366 |
| Apr 24, 2024 | £224.02 | £224.64 | £222.70 | £224.47 | 1 552 |
| Apr 23, 2024 | £221.70 | £221.70 | £221.59 | £221.59 | 1 012 |
| Apr 22, 2024 | £226.68 | £227.41 | £224.88 | £225.12 | 754 |
| Apr 19, 2024 | £229.13 | £230.41 | £228.66 | £230.41 | 19 005 |
| Apr 18, 2024 | £229.38 | £229.56 | £229.08 | £229.56 | 6 080 |
| Apr 17, 2024 | £229.92 | £230.46 | £229.07 | £229.65 | 9 100 |
| Apr 16, 2024 | £228.14 | £229.16 | £228.03 | £229.16 | 1 003 |
| Apr 15, 2024 | £226.28 | £226.80 | £226.14 | £226.40 | 240 |
| Apr 12, 2024 | £230.90 | £233.58 | £230.62 | £230.62 | 845 |
| Apr 11, 2024 | £224.86 | £225.78 | £224.86 | £225.16 | 542 |
| Apr 10, 2024 | £226.16 | £226.16 | £224.11 | £225.09 | 659 |
| Apr 09, 2024 | £225.88 | £226.40 | £225.88 | £226.32 | 434 |
| Apr 08, 2024 | £224.52 | £224.52 | £224.16 | £224.48 | 366 |
| Apr 05, 2024 | £220.31 | £221.84 | £220.31 | £221.84 | 1 457 |
| Apr 04, 2024 | £221.05 | £221.05 | £220.32 | £220.85 | 294 |
| Apr 03, 2024 | £219.54 | £220.19 | £218.41 | £220.19 | 1 188 |
| Apr 02, 2024 | £213.67 | £213.67 | £213.67 | £213.67 | 0 |
| Mar 28, 2024 | £211.25 | £213.67 | £211.25 | £213.67 | 1 003 |
