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
14th Mar 2025 (Fri) 118.54 119.2025 118.54 118.22375 521
13th Mar 2025 (Thu) 116.695 118.0825 116.6375 118.22375 3,736
12th Mar 2025 (Wed) 115.995 116.4725 115.365 116.59 2,256
11th Mar 2025 (Tue) 115.36 115.93 115.36 115.74625 64,948
10th Mar 2025 (Mon) 115.055 115.6425 114.945 115.21125 1,498
7th Mar 2025 (Fri) 115.7975 116.2075 115.36 115.75625 1,008
6th Mar 2025 (Thu) 115.4475 115.6725 114.7925 115.7625 5,984
5th Mar 2025 (Wed) 115.7825 116.1075 115.0075 116.1075 4,067
4th Mar 2025 (Tue) 114.9775 116.145 114.9775 115.41375 21,163
3rd Mar 2025 (Mon) 113.59 114.5675 113.505 114.64375 569
28th Feb 2025 (Fri) 113.3375 113.625 112.4625 113.0325 936
27th Feb 2025 (Thu) 114.7775 114.80 113.8675 114.04 2,253
26th Feb 2025 (Wed) 115.5025 115.78 114.85 115.5275 1,985
25th Feb 2025 (Tue) 116.35 116.8225 114.6175 114.89375 24,949
24th Feb 2025 (Mon) 116.855 117.3125 116.34 116.70625 1,415
21st Feb 2025 (Fri) 116.3375 116.62 115.82 116.4425 4,598
20th Feb 2025 (Thu) 117.095 117.2725 116.0775 116.79125 6,350
19th Feb 2025 (Wed) 116.5775 116.9025 116.055 116.17 1,359
18th Feb 2025 (Tue) 115.5275 116.25 115.4425 116.21 207,334
17th Feb 2025 (Mon) 115.1725 115.3625 114.94 115.02625 1,105
14th Feb 2025 (Fri) 116.2975 116.635 114.8525 114.86 17,664
13th Feb 2025 (Thu) 115.675 115.895 115.3725 115.80125 9,629
12th Feb 2025 (Wed) 114.8225 114.9075 113.7125 114.85 6,386
11th Feb 2025 (Tue) 115.6375 115.67 114.45 115.36 2,507
10th Feb 2025 (Mon) 114.8425 115.515 114.8425 115.345 2,402
7th Feb 2025 (Fri) 113.7225 114.4675 113.2675 113.89 8,553
6th Feb 2025 (Thu) 113.4025 113.93 112.695 113.16375 6,128
5th Feb 2025 (Wed) 113.66 114.2875 113.505 113.89375 5,760
4th Feb 2025 (Tue) 111.62 112.86 111.5925 112.80 42,580
3rd Feb 2025 (Mon) 110.77 112.375 110.6125 112.09 27,662
31st Jan 2025 (Fri) 111.0525 111.74 110.785 111.4025 17,395
30th Jan 2025 (Thu) 109.8875 111.015 109.885 110.83125 18,458
29th Jan 2025 (Wed) 109.67 109.67 109.21 109.23875 7,494
28th Jan 2025 (Tue) 108.9125 109.2975 108.835 109.44875 121,726
27th Jan 2025 (Mon) 109.19 109.695 109.00 108.79875 653
24th Jan 2025 (Fri) 110.0275 110.4525 110.02 110.15875 3,854
23rd Jan 2025 (Thu) 109.29 109.29 108.785 109.18625 1,625
22nd Jan 2025 (Wed) 109.30 109.66 109.30 109.45625 6,377
21st Jan 2025 (Tue) 108.25 108.7725 107.835 108.79875 16,734
20th Jan 2025 (Mon) 107.4475 107.65 107.1925 107.705 3,511
17th Jan 2025 (Fri) 107.565 107.7875 107.38 107.7625 2,077
16th Jan 2025 (Thu) 107.085 107.9075 107.085 107.9075 15,534
15th Jan 2025 (Wed) 106.5025 106.765 106.4725 106.5175 147
14th Jan 2025 (Tue) 105.91 105.9525 105.91 106.04875 8,582
FTSE 100 Latest
Value8,604.63
Change62.07