Share Name Share Symbol Market Type Share ISIN Share Description
Sprott Physical LSE:0MK3 London Ordinary Share CA85207H1047 SPROTT PHYSICAL GOLD TRUST
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +$0.00 +0.00% $10.75 $0.00 $0.00 - - - 0 06:30:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
- - - - 0.00

Sprott Physical (0MK3) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Apr 201810.75-0.11-1.01%10.7510.750
23 Apr 201810.86-0.04-0.37%10.8610.860
20 Apr 201810.9-0.11-1.00%10.910.9750
19 Apr 201811.01+0.07+0.64%11.0111.010
18 Apr 201810.94-0.01-0.09%10.9410.940
17 Apr 201810.95+0.08+0.74%10.9510.950
16 Apr 201810.87+0.01+0.09%10.8710.870
13 Apr 201810.86-0.11-1.00%10.8610.860
12 Apr 201810.97+0.13+1.20%10.9710.970
11 Apr 201810.840.000.00%10.8410.840
10 Apr 201810.84+0.05+0.46%10.8410.840
09 Apr 201810.790.000.00%10.7910.790
06 Apr 201810.79-0.05-0.46%10.7910.790
05 Apr 201810.84+0.04+0.37%10.8410.840
04 Apr 201810.8-0.07-0.64%10.810.80
03 Apr 201810.87+0.13+1.21%10.8710.870
29 Mar 201810.74-0.17-1.56%10.7410.740
28 Mar 201810.91-0.09-0.82%10.9110.910
27 Mar 201811+0.07+0.64%11110
26 Mar 201810.93+0.17+1.58%10.9310.930
Download more Sprott Physical Historical Data

Sprott Physical (0MK3) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week10.910.910.910.9000750750750-0.15-1.38%
1 Month10.910.910.910.9000750750750-0.15-1.38%
3 Months10.9610.9610.7410.86526314k2k-0.21-1.92%
6 Months10.9610.9610.7410.86526314k2k-0.21-1.92%
1 Year10.9610.9610.7410.86526314k2k-0.21-1.92%
3 Years10.9610.9610.7410.86526314k2k-0.21-1.92%
5 Years10.9610.9610.7410.86526314k2k-0.21-1.92%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20180425 14:27:58