Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Am Phy Gold Etc (GLDA) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 9,161.50 9,220.00 9,161.50 9,131.75 459
13th Mar 2025 (Thu) 8,992.50 9,131.00 8,992.50 9,131.75 3,057
12th Mar 2025 (Wed) 8,956.25 8,978.75 8,905.50 8,984.625 1,227
11th Mar 2025 (Tue) 8,926.00 8,959.50 8,925.25 8,943.25 10,445
10th Mar 2025 (Mon) 8,928.25 8,960.75 8,899.50 8,934.875 454
7th Mar 2025 (Fri) 8,974.00 8,991.50 8,937.50 8,962.50 756
6th Mar 2025 (Thu) 8,942.75 8,957.25 8,916.50 8,969.375 248
5th Mar 2025 (Wed) 9,031.50 9,041.00 8,974.75 9,028.75 5,072
4th Mar 2025 (Tue) 9,083.50 9,114.50 9,064.50 9,079.50 1,830
3rd Mar 2025 (Mon) 9,013.75 9,033.00 8,982.00 9,020.00 2,359
28th Feb 2025 (Fri) 9,008.00 9,024.75 8,921.75 8,982.00 925
27th Feb 2025 (Thu) 9,054.75 9,080.00 9,011.25 9,034.00 1,730
26th Feb 2025 (Wed) 9,155.25 9,155.25 9,075.25 9,100.75 1,402
25th Feb 2025 (Tue) 9,194.25 9,217.00 9,065.75 9,078.50 4,733
24th Feb 2025 (Mon) 9,241.75 9,274.50 9,212.75 9,235.00 1,092
21st Feb 2025 (Fri) 9,178.50 9,210.75 9,161.00 9,211.25 4,875
20th Feb 2025 (Thu) 9,293.25 9,299.75 9,226.50 9,242.50 2,980
19th Feb 2025 (Wed) 9,238.50 9,272.50 9,233.25 9,240.50 2,989
18th Feb 2025 (Tue) 9,160.25 9,215.25 9,154.00 9,210.875 2,982
17th Feb 2025 (Mon) 9,142.75 9,149.75 9,122.75 9,119.00 2,154
14th Feb 2025 (Fri) 9,265.50 9,266.50 9,107.00 9,107.125 11,088
13th Feb 2025 (Thu) 9,254.25 9,294.00 9,247.50 9,235.75 1,103
12th Feb 2025 (Wed) 9,204.75 9,270.75 9,166.00 9,253.25 5,670
11th Feb 2025 (Tue) 9,370.75 9,375.00 9,242.25 9,288.75 4,196
10th Feb 2025 (Mon) 9,274.75 9,317.75 9,272.25 9,311.00 4,964
7th Feb 2025 (Fri) 9,138.00 9,218.50 9,115.00 9,173.50 10,973
6th Feb 2025 (Thu) 9,085.25 9,203.00 9,066.25 9,094.25 5,890
5th Feb 2025 (Wed) 9,093.00 9,133.75 9,066.75 9,100.50 6,018
4th Feb 2025 (Tue) 8,990.25 9,067.00 8,988.50 9,035.75 29,936
3rd Feb 2025 (Mon) 9,008.75 9,096.00 8,998.75 9,026.50 29,678
31st Jan 2025 (Fri) 8,931.50 9,015.75 8,922.25 8,956.25 12,128
30th Jan 2025 (Thu) 8,825.50 8,905.00 8,823.50 8,900.75 20,195
29th Jan 2025 (Wed) 8,807.50 8,835.50 8,786.75 8,787.75 7,660
28th Jan 2025 (Tue) 8,755.25 8,794.75 8,755.25 8,801.50 73,712
27th Jan 2025 (Mon) 8,788.00 8,805.00 8,710.75 8,710.75 6,542
24th Jan 2025 (Fri) 8,882.50 8,892.50 8,859.25 8,820.125 2,951
23rd Jan 2025 (Thu) 8,882.25 8,882.25 8,826.50 8,849.625 2,897
22nd Jan 2025 (Wed) 8,858.50 8,889.50 8,850.75 8,887.875 5,177
21st Jan 2025 (Tue) 8,844.50 8,850.00 8,820.25 8,834.25 6,810
20th Jan 2025 (Mon) 8,797.00 8,823.00 8,719.00 8,745.25 16,497
17th Jan 2025 (Fri) 8,816.50 8,826.00 8,805.25 8,839.00 205
16th Jan 2025 (Thu) 8,764.25 8,805.25 8,764.25 8,820.375 4,984
15th Jan 2025 (Wed) 8,730.00 8,730.00 8,730.00 8,703.25 575
14th Jan 2025 (Tue) 8,696.00 8,698.50 8,696.00 8,695.375 6,157
FTSE 100 Latest
Value8,595.96
Change53.40