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!

Inv Phys Gold (SGLD) Share Price

Price $384.91 on 29-10-2025 at 18:30:08
Change $3.70 0.97%
Buy $385.03
Sell $384.95
Last Trade: Buy 1,278.00 at $384.91
Day's Volume: 68,310
Last Close: $384.91
Open: $385.26
ISIN: IE00B579F325
Day's Range $384.13 - $388.05
52wk Range: $244.72 - $419.92
Market Capitalisation: $N/A
VWAP: $386.7157
Shares in Issue: N/A

Sector:

Inv Phys Gold (SGLD) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 1,278 $384.91 Suspected BUY Trade
16:35:18 - 29-Oct-25
Buy* 3 $385.15 SI Trade
16:27:30 - 29-Oct-25
Unknown* 0 $385.19 SI Trade
16:27:01 - 29-Oct-25
Buy* 297 $385.18 Automatic Execution
16:25:25 - 29-Oct-25
Unknown* 0 $385.09 SI Trade
16:24:53 - 29-Oct-25
Buy* 1 $385.23 Automatic Execution
16:23:28 - 29-Oct-25
Sell* 200 $385.13 Automatic Execution
16:20:50 - 29-Oct-25
Buy* 11 $385.06 Automatic Execution
16:18:21 - 29-Oct-25
Sell* 120 $384.97 Automatic Execution
16:17:48 - 29-Oct-25
Sell* 27 $384.89 Automatic Execution
16:16:47 - 29-Oct-25
See more Inv Phys Gold trades

Inv Phys Gold (SGLD) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Oct 2025 (Wed) 385.26 388.05 384.13 384.91 68,310
28th Oct 2025 (Tue) 378.76 382.11 374.31 381.21 576,127
27th Oct 2025 (Mon) 391.62 391.81 382.54 384.12 61,305
24th Oct 2025 (Fri) 394.17 398.06 389.60 397.47 86,333
23rd Oct 2025 (Thu) 396.20 400.00 394.17 398.98 67,588
22nd Oct 2025 (Wed) 400.14 400.14 386.36 388.07 159,167
21st Oct 2025 (Tue) 417.96 418.13 393.00 397.43 462,906
20th Oct 2025 (Mon) 408.05 419.39 407.71 418.73 232,358
17th Oct 2025 (Fri) 419.57 419.92 405.98 409.88 117,382
16th Oct 2025 (Thu) 406.61 411.44 406.59 411.21 128,350
15th Oct 2025 (Wed) 404.24 406.01 401.37 403.32 73,905
14th Oct 2025 (Tue) 395.68 399.10 394.80 398.67 430,165
13th Oct 2025 (Mon) 391.80 395.10 391.58 394.30 41,144
10th Oct 2025 (Fri) 382.05 387.02 380.75 386.71 54,493
9th Oct 2025 (Thu) 387.74 390.70 385.51 386.36 58,628
8th Oct 2025 (Wed) 388.02 389.90 387.79 389.29 75,866
7th Oct 2025 (Tue) 380.72 384.30 379.51 383.75 1,179,162
6th Oct 2025 (Mon) 378.69 381.18 378.12 380.60 36,934
3rd Oct 2025 (Fri) 371.63 374.32 371.32 374.25 23,373
2nd Oct 2025 (Thu) 372.17 375.23 368.68 368.76 48,033
1st Oct 2025 (Wed) 371.60 375.06 371.60 371.88 37,956
30th Sep 2025 (Tue) 371.44 371.67 365.50 369.69 261,461
29th Sep 2025 (Mon) 367.56 369.00 366.46 368.49 33,917
See more Inv Phys Gold price history

Inv Phys Gold (SGLD) Regulatory News

Date Source Headline
26th Mar 2018 10:40 am RNS Final Terms
23rd Mar 2018 4:23 pm RNS Change of Name
23rd Mar 2018 11:46 am RNS Final Terms
23rd Mar 2018 7:35 am RNS BuyBack Announcement
22nd Mar 2018 11:25 am RNS Final Terms
20th Mar 2018 11:34 am RNS Final Terms
16th Mar 2018 3:54 pm RNS BuyBack Announcement
16th Mar 2018 10:38 am RNS Final Terms
15th Mar 2018 12:13 pm RNS Final Terms
14th Mar 2018 10:48 am RNS Final Terms
See more Inv Phys Gold regulatory news
FTSE 100 Latest
Value9,756.14
Change59.40

Login to your account

Forgot Password?

Not Registered