Sprott Physical Gold Trust (0MK3)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 10.47 | 10.47 | 10.47 | 1739 | 10.47 | DE |
| 4 | 0 | 0 | 10.47 | 10.47 | 10.47 | 2496 | 10.47 | DE |
| 12 | 0 | 0 | 10.47 | 10.47 | 10.47 | 3136 | 10.47 | DE |
| 26 | 0 | 0 | 10.47 | 10.47 | 10.47 | 3397 | 10.47 | DE |
| 52 | 0 | 0 | 10.47 | 10.47 | 10.47 | 3070 | 10.47 | DE |
| 156 | 0 | 0 | 10.47 | 10.47 | 10.47 | 2999 | 10.47 | DE |
| 260 | 0 | 0 | 10.47 | 10.47 | 10.47 | 2729 | 10.47 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 2602 |
| 1720801800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 5015 |
| 1720715400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 376 |
| 1720629000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 268 |
| 1720542600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 436 |
| 1720456200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 1611 |
| 1720197000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 5513 |
| 1720110600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 0 |
| 1720024200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 6019 |
| 1719937800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 3256 |
| 1719851400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 1900 |
| 1719592200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 262 |
| 1719505800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 1654 |
| 1719419400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 1135 |
| 1719333000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 503 |
| 1719246600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 3966 |
| 1718987400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 1177 |
| 1718901000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 6182 |
| 1718814600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 556 |
| 1718728200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 5000 |
| 1718641800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 1525 |
| 1718382600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 226 |
| 1718296200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 1691 |
| 1718209800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 122 |
| 1718123400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 3351 |
| 1718037000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 1404 |
| 1717777800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 6496 |
| 1717691400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 441 |
| 1717605000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 5201 |
| 1717518600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 14692 |
| 1717432200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 7835 |
| 1717173000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 3579 |
| 1717086600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 825 |
| 1717000200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 5258 |
| 1716913800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 3805 |
| 1716568200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 433 |
| 1716481800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 4768 |
| 1716395400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 3140 |
| 1716309000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 3288 |
| 1716222600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 741 |
| 1715963400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 576 |
| 1715877000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 1245 |
| 1715790600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 8103 |
| 1715704200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 4209 |
| 1715617800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 1456 |
| 1715358600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 4057 |
| 1715272200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 170 |
| 1715185800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 1410 |
| 1715099400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 160 |
| 1714753800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 25845 |
| 1714667400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 629 |
| 1714581000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 6412 |
| 1714494600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 3645 |
| 1714408200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 26 |
| 1714149000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 253 |
| 1714062600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 237 |
| 1713976200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 921 |
| 1713889800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 3156 |
| 1713803400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 2463 |
| 1713544200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 3645 |
| 1713457800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 9188 |
| 1713371400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 2710 |
| 1713285000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 4399 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
