Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,030.66 -1,321.12 (-2.05%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Amundi Physical Gold ETC (GLDD.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:32PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 92.98 | 93.29 | 92.85 | 92.65 | 92.65 | 3,714 |
| 25 Apr 2024 | 92.24 | 93.02 | 91.96 | 92.67 | 92.67 | 11,618 |
| 24 Apr 2024 | 91.93 | 91.93 | 91.93 | 92.60 | 92.60 | 451 |
| 23 Apr 2024 | 92.38 | 93.33 | 92.38 | 92.27 | 92.27 | 1,300 |
| 22 Apr 2024 | 93.26 | 93.26 | 92.74 | 92.72 | 92.72 | 2,302 |
| 19 Apr 2024 | 94.44 | 94.64 | 94.37 | 95.08 | 95.08 | 2,685 |
| 18 Apr 2024 | 94.53 | 94.58 | 94.32 | 94.71 | 94.71 | 5,180 |
| 17 Apr 2024 | 94.79 | 95.16 | 94.75 | 94.75 | 94.75 | 1,896 |
| 16 Apr 2024 | 94.18 | 94.64 | 93.24 | 94.54 | 94.54 | 2,936 |
| 15 Apr 2024 | 93.57 | 93.65 | 92.51 | 93.39 | 93.39 | 2,692 |
| 12 Apr 2024 | 95.27 | 96.10 | 95.13 | 95.16 | 95.16 | 30,783 |
| 11 Apr 2024 | 92.81 | 92.98 | 92.43 | 92.89 | 92.89 | 2,362 |
| 10 Apr 2024 | 92.86 | 92.86 | 92.86 | 92.86 | 92.86 | - |
| 09 Apr 2024 | 93.42 | 93.93 | 91.68 | 93.19 | 93.19 | 626 |
| 08 Apr 2024 | 92.84 | 93.06 | 92.58 | 92.58 | 92.58 | 503 |
| 05 Apr 2024 | 91.16 | 91.16 | 91.16 | 92.35 | 92.35 | 156 |
| 04 Apr 2024 | 91.11 | 91.21 | 90.73 | 91.10 | 91.10 | 2,902 |
| 03 Apr 2024 | 90.24 | 90.32 | 90.24 | 90.85 | 90.85 | 350 |
| 02 Apr 2024 | 89.56 | 90.11 | 89.56 | 89.60 | 89.60 | 2,560 |
| 28 Mar 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - |
| 27 Mar 2024 | 86.66 | 87.04 | 86.66 | 87.05 | 87.05 | 1,503 |
| 26 Mar 2024 | 86.32 | 87.10 | 86.32 | 86.49 | 86.49 | 4,163 |
| 25 Mar 2024 | 86.18 | 86.45 | 86.18 | 86.52 | 86.52 | 15,638 |
| 22 Mar 2024 | 86.18 | 86.53 | 86.07 | 86.04 | 86.04 | 8,918 |
| 21 Mar 2024 | 87.61 | 87.83 | 86.39 | 86.51 | 86.51 | 8,307 |
| 20 Mar 2024 | 85.59 | 85.59 | 85.59 | 85.70 | 85.70 | 335 |
| 19 Mar 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | - |
| 18 Mar 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | - |
| 15 Mar 2024 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | - |
| 14 Mar 2024 | 86.19 | 86.19 | 85.63 | 85.79 | 85.79 | 3,128 |
| 13 Mar 2024 | 86.37 | 86.37 | 86.35 | 86.36 | 86.36 | 4,063 |
| 12 Mar 2024 | 86.27 | 86.27 | 85.65 | 85.93 | 85.93 | 5,166 |
| 11 Mar 2024 | 86.68 | 86.68 | 86.68 | 86.67 | 86.67 | 158 |
| 08 Mar 2024 | 86.05 | 86.41 | 85.83 | 86.39 | 86.39 | 11,066 |
| 07 Mar 2024 | 85.65 | 85.99 | 85.65 | 85.73 | 85.73 | 10,593 |
| 06 Mar 2024 | 84.43 | 85.19 | 84.43 | 85.27 | 85.27 | 10,073 |
| 05 Mar 2024 | 84.84 | 84.84 | 80.88 | 84.49 | 84.49 | 7,528 |
| 04 Mar 2024 | 82.89 | 83.46 | 82.79 | 83.98 | 83.98 | 2,765 |
| 01 Mar 2024 | 81.26 | 81.61 | 81.24 | 82.43 | 82.43 | 11,526 |
| 29 Feb 2024 | 80.68 | 81.32 | 80.61 | 81.25 | 81.25 | 4,003 |
| 28 Feb 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
| 27 Feb 2024 | 80.96 | 80.96 | 80.75 | 80.82 | 80.82 | 2,019 |
| 26 Feb 2024 | 80.88 | 80.88 | 80.82 | 80.56 | 80.56 | 2,555 |
| 23 Feb 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
| 22 Feb 2024 | 80.71 | 80.74 | 80.31 | 80.36 | 80.36 | 4,008 |
| 21 Feb 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | 2,200 |
| 20 Feb 2024 | 79.76 | 79.76 | 79.76 | 80.57 | 80.57 | 6,580 |
| 19 Feb 2024 | 80.14 | 80.14 | 80.01 | 80.11 | 80.11 | 785 |
| 16 Feb 2024 | 79.71 | 79.82 | 79.39 | 79.81 | 79.81 | 1,503 |
| 15 Feb 2024 | 79.23 | 79.70 | 79.23 | 79.43 | 79.43 | 2,004 |
| 14 Feb 2024 | 79.09 | 79.19 | 79.07 | 79.13 | 79.13 | 2,566 |
| 13 Feb 2024 | 80.57 | 80.75 | 79.30 | 79.23 | 79.23 | 2,004 |
| 12 Feb 2024 | 80.07 | 80.07 | 80.04 | 80.07 | 80.07 | 5,001 |
| 09 Feb 2024 | 80.71 | 80.71 | 80.71 | 80.36 | 80.36 | 99 |
| 08 Feb 2024 | 80.76 | 80.81 | 80.36 | 80.65 | 80.65 | 5,215 |
| 07 Feb 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
| 06 Feb 2024 | 80.67 | 81.00 | 80.67 | 80.93 | 80.93 | 1,429 |
| 05 Feb 2024 | 80.20 | 80.20 | 80.08 | 80.28 | 80.28 | 3,407 |
| 02 Feb 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | - |
| 01 Feb 2024 | 81.11 | 81.38 | 80.71 | 81.84 | 81.84 | 9,437 |
| 31 Jan 2024 | 80.93 | 80.93 | 80.93 | 81.49 | 81.49 | 501 |
| 30 Jan 2024 | 81.22 | 81.26 | 80.32 | 80.79 | 80.79 | 1,002 |
| 29 Jan 2024 | 80.48 | 80.48 | 80.48 | 80.53 | 80.53 | 4,000 |
| 26 Jan 2024 | 80.39 | 80.39 | 80.39 | 80.18 | 80.18 | 1,825 |
| 25 Jan 2024 | 80.07 | 80.09 | 80.04 | 80.12 | 80.12 | 3,503 |
| 24 Jan 2024 | 80.81 | 80.81 | 80.09 | 80.04 | 80.04 | 7,832 |
| 23 Jan 2024 | 80.63 | 80.65 | 80.50 | 80.42 | 80.42 | 2,421 |
| 22 Jan 2024 | 80.33 | 80.48 | 80.19 | 80.40 | 80.40 | 2,463 |
| 19 Jan 2024 | 80.49 | 80.49 | 80.49 | 80.48 | 80.48 | 2,000 |
| 18 Jan 2024 | 79.96 | 80.05 | 79.96 | 80.15 | 80.15 | 503 |
| 17 Jan 2024 | 80.47 | 80.56 | 79.90 | 79.85 | 79.85 | 2,688 |
| 16 Jan 2024 | 81.04 | 81.04 | 80.59 | 80.93 | 80.93 | 501 |
| 15 Jan 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | - |
| 12 Jan 2024 | 81.02 | 81.76 | 81.02 | 81.68 | 81.68 | 507 |
| 11 Jan 2024 | 80.78 | 80.78 | 80.77 | 80.21 | 80.21 | 32 |
| 10 Jan 2024 | 80.95 | 80.95 | 80.49 | 80.49 | 80.49 | 685 |
| 09 Jan 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | - |
| 08 Jan 2024 | 80.65 | 80.67 | 80.24 | 80.83 | 80.83 | 5,010 |
| 05 Jan 2024 | 81.16 | 81.86 | 81.03 | 81.49 | 81.49 | 4,018 |
| 04 Jan 2024 | 81.35 | 81.35 | 81.03 | 81.29 | 81.29 | 2,041 |
| 03 Jan 2024 | 82.02 | 82.02 | 80.79 | 80.83 | 80.83 | 26,493 |
| 02 Jan 2024 | 82.53 | 82.59 | 81.86 | 82.09 | 82.09 | 698 |
| 29 Dec 2023 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | - |
| 28 Dec 2023 | 82.84 | 82.84 | 82.48 | 82.49 | 82.49 | 11,005 |
| 27 Dec 2023 | 82.05 | 82.65 | 82.05 | 82.68 | 82.68 | 1,610 |
| 22 Dec 2023 | 81.84 | 81.84 | 81.84 | 82.03 | 82.03 | 501 |
| 21 Dec 2023 | 80.89 | 80.99 | 80.89 | 81.26 | 81.26 | 601 |
| 20 Dec 2023 | 81.10 | 81.11 | 80.81 | 80.88 | 80.88 | 9,416 |
| 19 Dec 2023 | 80.46 | 81.20 | 80.46 | 81.31 | 81.31 | 6,442 |
| 18 Dec 2023 | 80.43 | 80.43 | 80.30 | 80.42 | 80.42 | 3,502 |
| 15 Dec 2023 | 80.98 | 80.98 | 80.82 | 80.92 | 80.92 | 5,005 |
| 14 Dec 2023 | 80.84 | 80.86 | 80.84 | 81.03 | 81.03 | 1,829 |
| 13 Dec 2023 | 78.88 | 78.88 | 78.71 | 78.78 | 78.78 | 1,302 |
| 12 Dec 2023 | 79.09 | 80.73 | 78.80 | 78.78 | 78.78 | 7,653 |
| 11 Dec 2023 | 79.31 | 79.31 | 79.29 | 78.75 | 78.75 | 20 |
| 08 Dec 2023 | 80.69 | 80.69 | 79.68 | 79.70 | 79.70 | 4,760 |
| 07 Dec 2023 | 80.86 | 80.90 | 80.58 | 80.63 | 80.63 | 21,002 |
| 06 Dec 2023 | 80.33 | 80.65 | 80.33 | 80.50 | 80.50 | 1,503 |
| 05 Dec 2023 | 80.83 | 81.05 | 80.28 | 80.11 | 80.11 | 1,003 |
| 04 Dec 2023 | 82.52 | 82.52 | 80.70 | 80.47 | 80.47 | 17,273 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.