1. Share Prices

  2. Amundi Physical Metals PLC AMUNDI PHYSICAL GOLD ETC (GLDA)

8,748.38p+133.25 (+1.55%)10 Jan 2025, 19:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Amundi Physical Metals PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 9, 20258618.75p8618.75p8611.75p8615.13p1,503
Jan 8, 20258464.50p8494.25p8464.50p8570.38p1,022
Jan 7, 20258423.25p8423.25p8423.25p8423.00p501
Jan 6, 20258368.25p8375.50p8366.00p8363.00p6,012
Jan 3, 20258499.25p8505.25p8480.25p8443.75p1,539
Jan 2, 20258379.00p8516.00p8379.00p8523.00p502
Dec 31, 20248274.00p8602.33p8274.00p8263.88p65
Dec 30, 20248266.25p8266.25p8266.25p8236.50p501
Dec 27, 20248330.75p8330.75p8248.25p8258.25p5,295
Dec 24, 20248578.05p8578.05p8578.05p8272.38p12,506
Dec 23, 20248297.50p8314.00p8292.25p8287.63p5,013
Dec 20, 20248269.00p8326.75p8264.75p8276.50p3,230
Dec 19, 20248193.75p8196.75p8193.75p8194.00p291
Dec 18, 20248290.75p8290.75p8259.25p8249.75p34
Dec 17, 20248257.25p8883.43p8241.25p8242.88p1,301
Dec 16, 20248340.50p8340.75p8340.50p8290.88p4
Dec 13, 20248428.00p8428.00p8349.50p8366.63p5,617
Dec 12, 20248445.75p8457.00p8374.00p8373.88p6,465
Dec 11, 20248364.75p8399.50p8364.75p8455.63p1,002
Dec 10, 20248303.00p8643.81p8303.00p8369.25p1,014
Dec 9, 20248266.75p8306.00p8264.75p8283.50p2,013
Dec 6, 20248221.25p8221.25p8221.25p8218.38p12
Dec 5, 20248261.00p8267.25p8208.00p8209.13p7,054
Dec 4, 20248287.00p8307.75p8284.75p8288.13p4,996
Dec 3, 20248281.50p8669.93p8252.80p8291.50p1,796
Dec 2, 20248232.75p8293.25p8232.75p8296.00p1,050
Nov 29, 20248324.00p8324.00p8296.50p8315.25p324
Nov 28, 20248290.75p8293.50p8260.25p8271.63p1,550
Nov 27, 20248356.00p8361.25p8323.25p8275.75p10,521
Nov 26, 20248273.50p8717.15p8273.50p8312.63p2,518
Nov 25, 20248445.50p8446.75p8333.00p8318.88p5,649
Nov 21, 20248395.25p8401.25p8393.50p8404.63p105
Nov 20, 20248212.00p8313.00p8212.00p8324.38p3,059
Nov 19, 20248258.75p8424.00p8226.25p8226.25p2,095
Nov 18, 20248160.50p8185.25p8160.50p8200.63p1,002
Nov 15, 20248059.00p8072.75p8059.00p8063.00p711
Nov 14, 20247987.00p7997.50p7987.00p8043.88p3,072
Nov 12, 20248046.50p8718.92p8046.50p8093.13p781
Nov 11, 20248225.50p8225.50p8069.25p8065.13p2,071
Nov 8, 20248271.75p8271.75p8242.25p8253.13p1,002
Nov 7, 20248177.75p8235.75p8169.50p8230.00p3,699
Nov 6, 20248404.75p8404.75p8240.00p8223.63p3,438
Nov 5, 20248381.50p8827.43p8367.75p8356.25p1,297
Nov 4, 20248374.50p8402.25p8369.25p8391.25p3,605
Nov 1, 20248454.25p8454.25p8398.00p8411.75p1,060
Oct 31, 20248455.00p8455.00p8455.00p8455.00p500
Oct 30, 20248522.00p8522.00p8485.00p8502.88p5,318
Oct 29, 20248399.75p8721.53p8399.75p8449.50p2,493
Oct 25, 20248326.50p8372.50p8326.50p8383.63p753
Oct 24, 20248374.50p8379.00p8374.50p8368.13p1,886
1234
Showing 1 to 50 of 196

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Clarkson PLC4,275.009.90
Goodwin PLC7,420.003.34
Syncona Limited94.003.07
Playtech PLC705.002.77
4Imprint Group PLC4,815.002.45
Harbourvest Global Private Equity Limited2,565.002.19

Fallers

CompanyPrice% Chg
Cmc Markets PLC232.00-8.84
Wizz Air Holdings PLC1,229.00-7.59
Jupiter Fund Management PLC80.00-7.41
Alpha Group International PLC2,180.00-6.84
Kier Group PLC130.20-5.92
Greggs PLC2,082.00-5.79
Risers/fallers data from previous trading day.