1. Share Prices

  2. Wisdomtree Metal Securities Limited WISDOMTREE PHYSICAL GOLD £ (PHGP)

20,750.00p+92.00 (+0.45%)30 Jan 2025, 08:11
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Wisdomtree Metal Securities Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 29, 202520687.00p20768.00p20646.00p20658.00p2,208
Jan 28, 202520561.00p20683.00p20516.00p20685.00p1,037
Jan 27, 202520650.00p20689.00p20473.00p20516.00p1,379
Jan 24, 202520889.00p20923.00p20728.00p20736.50p951
Jan 23, 202520879.00p20894.00p20748.00p20801.50p2,167
Jan 22, 202520841.00p20915.00p20797.00p20894.00p2,048
Jan 21, 202520778.00p20814.00p20717.00p20760.50p3,612
Jan 20, 202520666.00p20751.00p20533.00p20533.00p736
Jan 17, 202520750.00p20788.00p20681.00p20776.50p308
Jan 16, 202520596.00p20799.00p20593.00p20734.00p373
Jan 15, 202520461.00p20524.00p20338.00p20457.50p680
Jan 14, 202520413.00p20504.00p20380.00p20442.50p4,278
Jan 13, 202520642.00p20672.00p20465.00p20470.00p471
Jan 10, 202520330.00p20588.00p20303.00p20581.00p1,102
Jan 9, 202520274.00p20328.00p20208.00p20255.50p1,211
Jan 8, 202519850.00p20178.00p19842.00p20149.50p1,845
Jan 7, 202519636.00p19826.00p19607.00p19815.00p643
Jan 6, 202519688.00p19725.00p19534.00p19662.50p2,292
Jan 3, 202519979.00p19982.00p19852.00p19858.00p769
Jan 2, 202519628.00p20045.00p19628.00p20037.50p1,735
Dec 31, 202419419.00p19452.00p19418.00p19429.00p603
Dec 30, 202419395.00p19442.00p19347.00p19364.50p1,082
Dec 27, 202419686.00p19686.00p19417.00p19413.00p758
Dec 24, 202419491.00p19500.00p19469.00p19444.00p2
Dec 23, 202419519.00p19551.00p19448.00p19479.50p517
Dec 20, 202419461.00p19571.00p19397.00p19470.00p2,834
Dec 19, 202419353.00p19358.00p19230.00p19265.00p426
Dec 18, 202419435.00p19480.00p19376.00p19394.50p1,381
Dec 17, 202419494.00p19553.00p19365.00p19365.00p4,687
Dec 16, 202419614.00p19648.00p19462.00p19494.00p1,314
Dec 13, 202419835.00p19848.00p19635.00p19729.00p403
Dec 12, 202419865.00p19888.00p19710.00p19686.50p1,008
Dec 11, 202419701.00p19875.00p19559.00p19884.00p1,452
Dec 10, 202419520.00p19727.00p19464.00p19680.00p884
Dec 9, 202419381.00p19543.00p19367.00p19464.00p2,087
Dec 6, 202419306.00p19357.00p19209.00p19326.50p351
Dec 5, 202419434.00p19458.00p19289.00p19303.00p1,496
Dec 4, 202419444.00p19540.00p19432.00p19491.00p677
Dec 3, 202419483.00p19552.00p19431.00p19497.50p130
Dec 2, 202419357.00p19546.00p19340.00p19511.00p253
Nov 29, 202419531.00p19604.00p19515.00p19555.00p120
Nov 28, 202419456.00p19533.00p19421.00p19453.00p1,137
Nov 27, 202419617.00p19955.00p19322.00p19510.50p1,308
Nov 26, 202419443.00p19556.00p19442.00p19554.00p6,572
Nov 25, 202419820.00p19957.00p19533.00p19591.00p1,532
Nov 22, 202420004.00p20226.00p19728.00p20156.00p2,465
Nov 21, 202419670.00p19749.00p19660.00p19749.00p1,643
Nov 20, 202419281.00p19566.00p19274.00p19576.50p367
Nov 19, 202419300.00p19484.00p19290.00p19333.50p533
Nov 18, 202419099.00p19303.00p19092.00p19287.50p798
123456
Showing 1 to 50 of 254

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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited103.808.69
St. James's Place PLC986.506.19
Alfa Financial Software Holdings PLC217.255.46
Greencore Group PLC192.805.24
Cmc Markets PLC235.004.91
Airtel Africa PLC138.604.21

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,200.00-12.54
Firstgroup PLC157.24-4.06
Bt Group PLC140.80-3.56
Integrafin Holdings PLC354.50-2.34
Supermarket Income Reit PLC65.90-2.23
Moonpig Group PLC212.00-2.08