Sprott Physical Gold Trust (0MK3)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 10.47 | 10.47 | 10.47 | 11400 | 10.47 | DE |
| 4 | 0 | 0 | 10.47 | 10.47 | 10.47 | 7085 | 10.47 | DE |
| 12 | 0 | 0 | 10.47 | 10.47 | 10.47 | 4968 | 10.47 | DE |
| 26 | 0 | 0 | 10.47 | 10.47 | 10.47 | 5083 | 10.47 | DE |
| 52 | 0 | 0 | 10.47 | 10.47 | 10.47 | 4444 | 10.47 | DE |
| 156 | 0 | 0 | 10.47 | 10.47 | 10.47 | 3251 | 10.47 | DE |
| 260 | 0 | 0 | 10.47 | 10.47 | 10.47 | 2374 | 10.47 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740418200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 21689 |
| 1740159000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 3785 |
| 1740072600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 9862 |
| 1739986200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 16933 |
| 1739899800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 4733 |
| 1739813400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 0 |
| 1739554200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 1849 |
| 1739467800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 3498 |
| 1739381400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 4060 |
| 1739295000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 9331 |
| 1739208600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 9359 |
| 1738949400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 8345 |
| 1738863000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 3484 |
| 1738776600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 7649 |
| 1738690200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 3817 |
| 1738603800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 17683 |
| 1738344600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 1834 |
| 1738258200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 3135 |
| 1738171800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 4715 |
| 1738085400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 5947 |
| 1737999000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 19413 |
| 1737739800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 1491 |
| 1737653400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 530 |
| 1737567000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 11977 |
| 1737480600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 9768 |
| 1737394200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 344 |
| 1737135000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 9712 |
| 1737048600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 5409 |
| 1736962200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 3048 |
| 1736875800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 3118 |
| 1736789400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 2917 |
| 1736530200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 10037 |
| 1736443800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 529 |
| 1736357400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 712 |
| 1736271000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 920 |
| 1736184600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 1321 |
| 1735925400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 627 |
| 1735839000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 737 |
| 1735666200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 1159 |
| 1735579800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 2214 |
| 1735320600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 1261 |
| 1735061400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 0 |
| 1734975000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 2582 |
| 1734715800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 349 |
| 1734629400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 2861 |
| 1734543000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 5045 |
| 1734456600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 952 |
| 1734370200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 8529 |
| 1734111000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 3396 |
| 1734024600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 5203 |
| 1733938200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 539 |
| 1733851800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 1673 |
| 1733765400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 2781 |
| 1733506200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 510 |
| 1733419800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 1009 |
| 1733333400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 1021 |
| 1733247000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 17786 |
| 1733160600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 15221 |
| 1732901400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 6639 |
| 1732815000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 0 |
| 1732728600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 2345 |
| 1732642200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 3073 |
| 1732555800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 6988 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
