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 (GLDD) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Oct 2025 (Wed) 164.25 164.25 159.1175 159.7725 22,321
21st Oct 2025 (Tue) 172.155 172.155 161.9025 163.56 383,113
20th Oct 2025 (Mon) 168.0225 172.645 168.0225 172.32125 179,154
17th Oct 2025 (Fri) 172.845 172.845 167.2475 168.4675 289,803
16th Oct 2025 (Thu) 167.415 169.3875 167.415 169.355 31,373
15th Oct 2025 (Wed) 166.85 167.175 165.23 166.61125 16,974
14th Oct 2025 (Tue) 162.925 164.255 162.725 164.1875 1,590,297
13th Oct 2025 (Mon) 161.3525 162.64 161.3525 162.4275 73,231
10th Oct 2025 (Fri) 156.83 159.32 156.83 159.2875 20,662
9th Oct 2025 (Thu) 159.7025 160.8525 158.7875 159.2625 36,086
8th Oct 2025 (Wed) 159.885 160.5775 159.6825 160.37875 11,317
7th Oct 2025 (Tue) 156.8125 158.16 156.5425 158.04 17,943
6th Oct 2025 (Mon) 155.9675 157.00 155.8175 156.6475 10,039
3rd Oct 2025 (Fri) 153.045 154.16 152.8875 154.16 12,178
2nd Oct 2025 (Thu) 153.4575 154.28 151.8625 151.905 5,434
1st Oct 2025 (Wed) 153.045 154.295 153.045 153.065 5,801
30th Sep 2025 (Tue) 152.945 152.945 150.6875 152.06375 53,411
29th Sep 2025 (Mon) 151.0825 151.9775 151.0575 151.8625 11,634
26th Sep 2025 (Fri) 148.4275 149.0125 148.4275 149.8675 2,051
25th Sep 2025 (Thu) 148.37 148.8475 147.94 147.935 4,075
24th Sep 2025 (Wed) 149.4675 149.4675 148.74 148.765 5,996
23rd Sep 2025 (Tue) 150.07 150.07 149.42 149.92625 103,821
22nd Sep 2025 (Mon) 147.3075 148.0375 147.3075 148.0375 8,865
19th Sep 2025 (Fri) 144.735 144.735 144.735 145.6075 44,710
18th Sep 2025 (Thu) 145.0125 145.6325 144.435 144.32375 9,303
17th Sep 2025 (Wed) 145.8375 146.2425 145.28 146.1975 4,474
16th Sep 2025 (Tue) 146.4875 146.65 145.9525 145.9575 10,122
15th Sep 2025 (Mon) 144.515 145.45 144.515 145.44125 911
12th Sep 2025 (Fri) 144.7225 144.9125 144.2825 144.6125 6,681
11th Sep 2025 (Thu) 144.105 144.5325 143.3675 144.24 161,695
10th Sep 2025 (Wed) 144.555 145.00 144.3925 144.59 1,286
9th Sep 2025 (Tue) 144.645 145.6675 144.5825 144.375 45,565
8th Sep 2025 (Mon) 143.0625 144.60 143.0625 144.21 4,064
5th Sep 2025 (Fri) 140.9075 142.2075 140.7475 142.3475 14,854
4th Sep 2025 (Thu) 140.3475 140.7625 140.22 140.5625 5,139
3rd Sep 2025 (Wed) 140.18 141.3275 140.1275 141.37875 2,781
2nd Sep 2025 (Tue) 138.02 139.4775 137.7625 139.3325 5,454
1st Sep 2025 (Mon) 138.0075 138.0075 137.585 137.84 7,600
29th Aug 2025 (Fri) 135.1525 136.37 135.125 136.62875 6,885
28th Aug 2025 (Thu) 134.8425 135.335 134.8425 135.1025 2,934
27th Aug 2025 (Wed) 133.905 134.395 133.9025 134.395 6,689
26th Aug 2025 (Tue) 133.9425 133.9425 133.70 134.1425 19,370
25th Aug 2025 (Mon) 133.93875 133.93875 133.93875 133.93875 0
FTSE 100 Latest
Value9,569.81
Change54.81