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% $10.96 $0.00 $0.00 - - - 4,384 06:37:39
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
20 Feb 201810.960.000.00%10.9610.960
19 Feb 201810.96-0.07-0.63%10.9610.960
16 Feb 201811.03+0.05+0.46%11.0311.030
15 Feb 201810.979999+0.14+1.29%10.97999910.9799990
14 Feb 201810.84+0.03+0.28%10.8410.840
13 Feb 201810.809999+0.09+0.84%10.80999910.8099990
12 Feb 201810.720.000.00%10.7210.720
09 Feb 201810.72-0.02-0.19%10.7210.720
08 Feb 201810.739999-0.06-0.56%10.73999910.739999643
07 Feb 201810.8-0.16-1.46%10.810.80
06 Feb 201810.960.000.00%10.9610.960
05 Feb 201810.96-0.02-0.18%10.9610.961,181
02 Feb 201810.979999+0.08+0.73%10.97999910.9799990
01 Feb 201810.8999990.000.00%10.89999910.8999990
31 Jan 201810.899999-0.07-0.64%10.89999910.8999990
30 Jan 201810.969999-0.03-0.27%10.96999910.9699990
29 Jan 2018110.000.00%11110
26 Jan 201811-0.06-0.54%11110
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 Week0000.000004k0--
1 Month10.9610.9610.7410.88246434k9120-
3 Months10.9610.9610.7410.88246434k9120-
6 Months10.9610.9610.7410.88246434k9120-
1 Year10.9610.9610.7410.88246434k9120-
3 Years10.9610.9610.7410.88246434k9120-
5 Years10.9610.9610.7410.88246434k9120-
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:40 V: D:20180221 19:28:38