Dark

GBS
GOLD BULLION SECURITIES
stock LSE

Inactive

Aug 2, 2024

223.34USD-0.848%(-1.91)4,438

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	227.0400	228.0300	222.0900	223.3400	-0.848%	4,438	0.000%
2024-08-01	224.7600	226.0300	223.7100	225.2500	+1.109%	1,934	-0.848%
2024-07-31	222.8500	223.5000	222.5000	222.7800	+1.434%	2,030	+0.251%
2024-07-30	220.0400	220.4400	219.4600	219.6300	+0.467%	1,090	+1.689%
2024-07-29	220.0900	220.5500	218.5400	218.6100	-0.410%	2,365	+2.164%
2024-07-26	218.2500	220.0000	218.1500	219.5100	+0.818%	10,046	+1.745%
2024-07-25	218.2600	218.9100	217.4000	217.7300	-2.569%	3,540	+2.577%
2024-07-24	222.3100	223.4400	221.9000	223.4700	+0.926%	1,393	-0.058%
2024-07-23	220.1100	221.8500	220.1100	221.4200	+0.838%	7,252	+0.867%
2024-07-22	221.0800	221.3800	219.5600	219.5800	-0.791%	4,075	+1.712%
2024-07-19	222.8100	222.8400	220.6200	221.3300	-2.494%	655	+0.908%
2024-07-18	227.6200	227.6200	226.5600	226.9900	+0.088%	1,289	-1.608%
2024-07-17	227.0800	228.2100	226.5600	226.7900	+0.141%	3,870	-1.521%
2024-07-16	224.1400	226.6400	223.9200	226.4700	+0.972%	4,041	-1.382%
2024-07-15	221.1800	224.2000	221.1800	224.2900	+2.387%	3,539	-0.424%
2024-07-10	218.4600	219.1100	218.3600	219.0600	+1.112%	2,753	+1.954%
2024-07-09	217.5600	217.8000	216.6500	216.6500	-0.692%	2,035	+3.088%
2024-07-08	218.9300	219.1100	218.3700	218.1600	-0.642%	2,455	+2.374%
2024-07-05	217.6100	219.1800	217.1000	219.5700	+1.082%	1,205	+1.717%
2024-07-04	216.8800	217.3100	216.8400	217.2200	-0.165%	1,306	+2.817%
2024-07-03	215.5900	217.7000	215.4300	217.5800	+1.512%	6,261	+2.647%
2024-07-02	214.4500	214.8600	213.7200	214.3400	+0.070%	2,476	+4.199%
2024-07-01	214.1900	215.0000	213.8900	214.1900	-0.098%	1,374	+4.272%
2024-06-28	214.3600	215.3000	213.9500	214.4000	+0.070%	5,295	+4.170%
2024-06-27	211.8900	214.0000	211.8000	214.2500	+1.109%	4,202	+4.243%
2024-06-26	213.3700	213.4400	211.2800	211.9000	-0.861%	6,829	+5.399%
2024-06-25	214.2500	214.8400	214.0500	213.7400	-0.410%	2,239	+4.491%
2024-06-24	213.9500	214.6600	213.8500	214.6200	+0.191%	2,195	+4.063%
2024-06-21	217.0900	217.7600	214.1500	214.2100	-1.099%	3,258	+4.262%
2024-06-20	215.8100	217.1300	214.9400	216.5900	+1.092%	5,937	+3.116%
2024-06-19	214.6500	214.9800	214.1700	214.2500	+0.061%	5,896	+4.243%
2024-06-18	213.7100	214.2600	212.4200	214.1200	+0.215%	18,917	+4.306%
2024-06-17	213.4800	214.2200	213.3400	213.6600	-0.303%	12,106	+4.531%
2024-06-14	213.0500	214.9200	212.7400	214.3100	+0.795%	1,694	+4.214%
2024-06-13	213.2000	214.1400	212.3700	212.6200	-0.918%	3,663	+5.042%
2024-06-12	213.2000	215.4000	212.9000	214.5900	+0.765%	2,407	+4.078%
2024-06-11	212.0700	213.3300	212.0700	212.9600	+0.339%	657	+4.874%
2024-06-10	211.1800	212.5200	211.0000	212.2400	-0.165%	1,093	+5.230%
2024-06-07	218.7000	219.0600	212.5300	212.5900	-2.829%	4,848	+5.057%
2024-06-06	218.0000	218.5900	216.9200	218.7800	+1.006%	5,249	+2.084%
2024-06-05	214.8300	216.7000	214.8300	216.6000	+1.092%	3,942	+3.112%
2024-06-04	215.8600	215.8600	213.3800	214.2600	-0.700%	2,424	+4.238%
2024-06-03	213.9300	216.0000	213.9300	215.7700	+0.489%	2,595	+3.508%
2024-05-31	215.9300	217.3100	214.4400	214.7200	-0.482%	351	+4.015%
2024-05-30	215.0000	216.3600	214.9500	215.7600	+0.121%	1,617	+3.513%
2024-05-29	216.8300	216.9900	215.5600	215.5000	-0.333%	3,270	+3.638%
2024-05-28	215.6600	217.4400	215.5200	216.2200	+0.535%	1,256	+3.293%
2024-05-24	215.4100	216.1500	215.1900	215.0700	-0.287%	1,845	+3.845%
2024-05-23	217.8000	218.0700	215.5700	215.6900	-2.017%	4,448	+3.547%
2024-05-22	222.6600	222.7200	219.7500	220.1300	-1.609%	1,601	+1.458%
2024-05-21	222.0600	223.8500	222.0600	223.7300	+0.170%	1,217	-0.174%
2024-05-20	224.6900	225.0000	222.2600	223.3500	+0.735%	2,266	-0.004%
2024-05-17	219.7000	222.0100	219.3700	221.7200	+1.062%	2,775	+0.731%
2024-05-16	219.8900	220.0800	218.4900	219.3900	-0.109%	3,348	+1.800%
2024-05-15	217.3800	218.8200	216.9500	219.6300	+1.287%	3,110	+1.689%
2024-05-14	215.3400	217.0900	215.2100	216.8400	+0.856%	4,080	+2.998%
2024-05-13	216.4200	216.4200	215.0600	215.0000	-1.290%	1,448	+3.879%
2024-05-10	218.2100	218.7400	217.2800	217.8100	+1.307%	2,131	+2.539%
2024-05-09	212.9200	215.3400	212.5800	215.0000	+0.679%	5,923	+3.879%
2024-05-08	213.2900	213.4600	212.4400	213.5500	+0.141%	1,722	+4.584%
2024-05-07	213.7800	214.0300	212.8200	213.2500	+0.462%	8,745	+4.732%
2024-05-02	213.0700	213.1200	211.0300	212.2700	-98.754%	3,456	+5.215%
2024-05-01	16,888.0000	17,008.0000	16,888.0000	17,033.5000	+7,934.670%	519	-98.689%
2024-04-30	214.0000	214.0000	211.3100	212.0000	-1.569%	1,788	+5.349%
2024-04-29	214.6900	215.8100	214.6100	215.3800	+0.711%	3,815	+3.696%
2024-04-26	216.2500	216.6000	215.0700	213.8600	-0.512%	3,793	+4.433%
2024-04-25	213.9000	215.6700	213.4700	214.9600	+0.088%	1,939	+3.898%
2024-04-24	214.4500	215.9000	213.0900	214.7700	+0.346%	14,709	+3.990%
2024-04-23	212.1600	214.5800	211.4200	214.0300	-0.530%	15,622	+4.350%
2024-04-22	217.1000	217.7100	214.9700	215.1700	-2.435%	5,883	+3.797%
2024-04-19	220.1900	220.5900	218.8900	220.5400	+0.391%	2,471	+1.270%
2024-04-18	219.2500	219.8200	218.9000	219.6800	-0.286%	1,765	+1.666%
2024-04-17	219.4200	220.5200	219.2600	220.3100	+0.463%	4,589	+1.375%
2024-04-16	218.7700	220.0700	218.0800	219.2950	+1.310%	2,899	+1.845%
2024-04-15	217.0000	217.5000	214.4500	216.4600	-1.881%	7,431	+3.178%
2024-04-12	220.5800	223.8600	218.4300	220.6100	+2.374%	5,100	+1.237%
2024-04-11	215.4000	216.1300	214.9900	215.4950	+0.037%	879	+3.640%
2024-04-10	217.0900	217.1100	212.6600	215.4150	-0.358%	4,367	+3.679%
2024-04-09	216.0200	218.0000	216.0200	216.1900	+0.652%	9,307	+3.307%
2024-04-08	215.1800	215.9200	213.7300	214.7900	+0.346%	2,104	+3.981%
2024-04-05	210.0400	214.3800	210.0400	214.0500	+1.270%	3,302	+4.340%
2024-04-04	211.6600	211.7400	210.5700	211.3650	+0.289%	5,366	+5.666%
2024-04-03	210.1500	210.6600	208.8900	210.7550	+1.381%	10,845	+5.971%
2024-04-02	207.8400	209.5400	207.7100	207.8850	+2.280%	9,335	+7.434%
2024-03-28	202.2500	204.3800	202.2000	203.2500	+0.611%	6,103	+9.884%
2024-03-27	200.9000	202.1700	200.6200	202.0150	+0.675%	4,905	+10.556%
2024-03-26	200.1900	202.6000	200.1900	200.6600	-0.017%	10,659	+11.303%
2024-03-25	199.6500	200.8700	199.5500	200.6950	+0.531%	6,006	+11.283%
2024-03-22	199.6500	200.7900	199.6000	199.6350	-0.550%	2,964	+11.874%
2024-03-21	203.3500	203.4500	199.9700	200.7400	+0.956%	5,119	+11.258%
2024-03-20	198.8700	199.5300	198.3900	198.8400	+0.070%	5,106	+12.321%
2024-03-19	199.3000	199.3000	198.7000	198.7000	+0.202%	0	+12.401%
2024-03-18	198.4000	198.4000	198.3000	198.3000	-0.751%	0	+12.627%
2024-03-15	200.8000	200.8000	199.7500	199.8000	+0.326%	0	+11.782%
2024-03-13	196.9000	199.1500	196.9000	199.1500	-0.772%	0	+12.147%
2024-03-12	202.7000	202.7000	200.6500	200.7000	-0.224%	0	+11.281%
2024-03-11	200.5000	201.1500	200.5000	201.1500	+0.954%	0	+11.032%
2024-03-08	197.3000	199.2500	197.3000	199.2500	+0.163%	0	+12.090%
2024-03-07	198.8400	199.3400	198.3500	198.9250	+1.389%	3,956	+12.273%
2024-03-06	198.0000	198.0000	196.2000	196.2000	+0.615%	0	+13.833%
2024-03-05	197.0000	197.0000	195.0000	195.0000	+1.325%	0	+14.533%
2024-03-04	192.2000	192.4500	192.2000	192.4500	+1.745%	0	+16.051%
2024-03-01	189.5000	189.5000	188.5000	189.1500	+0.371%	0	+18.076%
2024-02-29	185.6000	188.4500	185.6000	188.4500	+0.775%	0	+18.514%
2024-02-28	184.9000	187.0000	184.9000	187.0000	-0.373%	0	+19.433%
2024-02-27	185.7000	187.7000	185.7000	187.7000	+0.053%	0	+18.988%
2024-02-26	187.6000	187.6000	187.6000	187.6000	+0.590%	0	+19.051%
2024-02-23	185.8000	186.5000	185.8000	186.5000	-0.454%	0	+19.753%
2024-02-22	187.2000	187.3500	187.2000	187.3500	+0.134%	0	+19.210%
2024-02-21	185.0000	187.1000	185.0000	187.1000	+0.376%	0	+19.369%
2024-02-20	187.9000	187.9000	186.4000	186.4000	+0.027%	0	+19.818%
2024-02-19	188.3000	188.3000	186.3500	186.3500	+26.695%	0	+19.850%
2024-02-16	146.9500	147.3400	146.7600	147.0850	+0.345%	857	+51.844%
2024-02-15	146.5800	147.0900	146.5700	146.5800	-20.174%	227	+52.367%
2024-02-14	183.5200	183.7600	182.9400	183.6250	+25.796%	2,404	+21.628%
2024-02-13	147.5900	147.6200	145.8200	145.9700	-21.445%	1,660	+53.004%
2024-02-12	186.7700	186.9100	185.6400	185.8200	-0.362%	3,452	+20.192%
2024-02-09	187.4000	187.4600	186.3400	186.4950	+25.645%	2,279	+19.757%
2024-02-08	148.5400	148.9200	148.1800	148.4300	-21.098%	758	+50.468%
2024-02-07	187.4500	189.9500	187.4100	188.1200	+0.149%	4,651	+18.722%
2024-02-06	186.8000	187.8800	186.6900	187.8400	+0.821%	2,609	+18.899%
2024-02-05	186.9300	186.9300	185.8700	186.3100	-1.709%	3,427	+19.875%
2024-02-02	189.3000	189.5500	189.3000	189.5500	+0.637%	0	+17.826%
2024-02-01	190.0000	190.0000	188.3500	188.3500	+26.609%	0	+18.577%
2024-01-31	148.1800	148.6800	148.0700	148.7650	-20.659%	1,558	+50.129%
2024-01-30	187.9400	188.7800	187.3200	187.5000	+0.053%	4,058	+19.115%
2024-01-29	185.2000	187.4000	185.2000	187.4000	+0.510%	0	+19.178%
2024-01-26	186.4000	186.4500	186.4000	186.4500	+0.621%	0	+19.785%
2024-01-25	185.8600	188.2700	184.0600	185.3000	-0.285%	2,161	+20.529%
2024-01-24	187.2100	187.7300	185.6700	185.8300	-0.838%	14,200	+20.185%
2024-01-23	189.4000	189.4000	187.4000	187.4000	+0.053%	0	+19.178%
2024-01-22	186.7000	187.3000	186.7000	187.3000	+0.160%	0	+19.242%
2024-01-19	187.2000	187.2000	187.0000	187.0000	+0.781%	0	+19.433%
2024-01-18	185.5000	185.6000	185.5000	185.5500	+0.094%	0	+20.366%
2024-01-17	186.8900	187.0300	185.2100	185.3750	-1.944%	5,154	+20.480%
2024-01-16	190.6000	190.6000	189.0500	189.0500	-0.264%	0	+18.138%
2024-01-15	189.4000	189.5500	189.4000	189.5500	+0.824%	0	+17.826%
2024-01-12	185.9000	188.0500	185.9000	188.0000	+0.213%	0	+18.798%
2024-01-11	187.6000	187.6000	187.6000	187.6000	+0.107%	0	+19.051%
2024-01-10	185.3000	187.4000	185.3000	187.4000	+27.206%	0	+19.178%
2024-01-09	147.4800	148.0500	147.2200	147.3200	-21.387%	2,362	+51.602%
2024-01-08	187.5000	187.5000	187.4000	187.4000	-0.610%	0	+19.178%
2024-01-05	188.6000	188.6000	188.5500	188.5500	-0.185%	0	+18.451%
2024-01-04	186.8000	188.9000	186.8000	188.9000	+0.212%	0	+18.232%
2024-01-03	190.4000	190.4500	188.5000	188.5000	-1.567%	0	+18.483%
2024-01-02	191.7000	191.7000	191.5000	191.5000	+0.183%	0	+16.627%
2023-12-29	191.2000	191.2000	191.1000	191.1500	-0.779%	0	+16.840%
2023-12-28	192.7000	192.7000	192.6500	192.6500	+1.341%	0	+15.930%
2023-12-27	189.7000	190.1000	189.7000	190.1000	+0.502%	0	+17.486%
2023-12-22	189.1000	189.2000	189.1000	189.1500	+0.746%	0	+18.076%
2023-12-21	186.0000	187.8000	186.0000	187.7500	-0.319%	0	+18.956%
2023-12-20	188.7000	188.7000	188.3500	188.3500	+0.830%	0	+18.577%
2023-12-19	188.7000	188.7000	186.8000	186.8000	+0.080%	0	+19.561%
2023-12-18	184.6000	186.7000	184.6000	186.6500	-0.744%	0	+19.657%
2023-12-15	188.1000	188.1000	188.0500	188.0500	+0.240%	0	+18.766%
2023-12-14	185.5000	187.6000	185.5000	187.6000	+2.682%	0	+19.051%
2023-12-13	182.7000	182.7000	182.6500	182.7000	-0.436%	0	+22.244%
2023-12-12	181.4000	183.5000	181.4000	183.5000	-0.272%	0	+21.711%
2023-12-11	181.8000	184.0000	181.8000	184.0000	-1.788%	0	+21.380%
2023-12-08	187.4000	187.4000	187.3500	187.3500	+0.053%	0	+19.210%
2023-12-07	187.3000	187.3500	187.2500	187.2500	+0.241%	0	+19.274%
2023-12-06	185.5000	187.7000	185.5000	186.8000	-1.242%	0	+19.561%
2023-12-05	187.6000	189.1500	187.6000	189.1500	+1.226%	0	+18.076%
2023-12-04	190.4600	191.4100	186.6000	186.8600	-0.738%	9,979	+19.523%
2023-12-01	186.8000	188.3000	186.8000	188.2500	+0.027%	0	+18.640%
2023-11-30	186.5000	188.7000	186.5000	188.2000	-0.027%	0	+18.672%
2023-11-29	188.5000	188.5000	188.2000	188.2500	+0.668%	0	+18.640%
2023-11-28	185.8000	187.0000	185.8000	187.0000	+0.754%	0	+19.433%
2023-11-27	185.6000	185.6000	185.6000	185.6000	+26.763%	0	+20.334%
2023-11-24	146.8300	146.9000	146.3400	146.4150	-20.188%	876	+52.539%
2023-11-23	184.2600	184.2600	183.6900	183.4500	-0.784%	6,436	+21.744%
2023-11-22	182.8000	184.9500	182.8000	184.9000	+0.544%	1,013	+20.790%
2023-11-21	183.9000	183.9000	183.9000	183.9000	+0.657%	1,162	+21.446%
2023-11-20	182.6000	182.7000	182.6000	182.7000	-0.382%	588	+22.244%
2023-11-17	183.2000	183.5000	183.2000	183.4000	+1.019%	463	+21.778%
2023-11-16	181.5000	181.5500	181.5000	181.5500	-0.192%	497	+23.018%
2023-11-15	179.8000	181.9000	179.8000	181.9000	+0.664%	520	+22.782%
2023-11-14	179.6000	180.8000	179.6000	180.7000	+0.950%	403	+23.597%
2023-11-13	180.7000	180.7000	179.0000	179.0000	-0.804%	1,185	+24.771%
2023-11-10	180.4000	180.5000	180.4000	180.4500	+0.083%	431	+23.768%
2023-11-09	180.0000	180.3000	180.0000	180.3000	-0.771%	1,916	+23.871%
2023-11-08	183.6000	183.6000	181.7000	181.7000	-0.055%	707	+22.917%
2023-11-07	180.0000	181.8000	180.0000	181.8000	-0.737%	1,306	+22.849%
2023-11-06	184.1000	184.1000	183.0500	183.1500	-0.136%	1,476	+21.944%
2023-11-03	183.3000	183.4000	183.3000	183.4000	+0.082%	1,433	+21.778%
2023-11-02	183.3000	183.3000	183.2500	183.2500	+0.356%	561	+21.877%
2023-11-01	182.5000	182.6000	182.5000	182.6000	-0.922%	1,252	+22.311%
2023-10-31	186.0000	186.0000	184.3000	184.3000	+0.109%	849	+21.183%
2023-10-30	184.2000	184.2000	184.1000	184.1000	+0.354%	2,342	+21.315%
2023-10-27	183.5000	183.5000	183.4500	183.4500	+0.109%	2,953	+21.744%
2023-10-26	181.2000	183.2500	181.2000	183.2500	+0.659%	288	+21.877%
2023-10-25	180.1000	182.0500	180.1000	182.0500	-0.301%	234	+22.681%
2023-10-24	182.6000	182.6000	182.6000	182.6000	-0.109%	1,280	+22.311%
2023-10-23	180.3000	182.8000	180.3000	182.8000	0.000%	718	+22.177%
2023-10-20	182.7000	182.8000	182.7000	182.8000	+1.640%	1,896	+22.177%
2023-10-19	179.9000	179.9000	179.8500	179.8500	+0.587%	937	+24.181%
2023-10-18	178.7000	178.8000	178.7000	178.8000	+0.988%	891	+24.911%
2023-10-17	177.1000	177.1000	177.0500	177.0500	+0.454%	1,383	+26.145%
2023-10-16	176.4000	176.4000	176.2500	176.2500	+1.673%	524	+26.718%
2023-10-13	173.2000	173.3500	173.2000	173.3500	-0.259%	241	+28.838%
2023-10-12	173.8000	173.8000	173.8000	173.8000	+1.017%	587	+28.504%
2023-10-11	172.0000	172.0500	171.9500	172.0500	+0.350%	408	+29.811%
2023-10-10	171.4000	171.4500	171.4000	171.4500	+0.381%	432	+30.265%
2023-10-09	170.9000	170.9000	170.8000	170.8000	+2.001%	899	+30.761%
2023-10-06	167.9000	168.0500	167.4500	167.4500	-0.446%	2,390	+33.377%
2023-10-05	168.3000	168.3000	168.2000	168.2000	+0.119%	250	+32.782%
2023-10-04	165.9000	169.0000	165.9000	168.0000	-0.267%	5,986	+32.940%
2023-10-03	168.4000	168.4500	168.4000	168.4500	-0.531%	319	+32.585%
2023-10-02	170.3000	170.3500	169.3500	169.3500	+20.633%	823	+31.881%
2023-09-29	141.0800	141.5700	140.5200	140.3850	-18.970%	3,170	+59.091%
2023-09-28	173.1000	173.2500	173.1000	173.2500	-1.198%	543	+28.912%
2023-09-27	175.2000	175.3500	175.2000	175.3500	-0.623%	695	+27.368%
2023-09-26	176.5000	176.5000	176.4000	176.4500	-0.703%	182	+26.574%
2023-09-25	176.4000	177.7000	176.4000	177.7000	-0.056%	404	+25.684%
2023-09-22	177.9000	177.9000	177.8000	177.8000	+0.452%	934	+25.613%
2023-09-21	176.0000	178.0500	176.0000	177.0000	-0.729%	267	+26.181%
2023-09-20	176.3000	178.3000	176.3000	178.3000	-0.028%	1,061	+25.261%
2023-09-19	178.4000	178.4000	178.3500	178.3500	+0.112%	431	+25.226%
2023-09-18	180.1000	180.1000	178.1500	178.1500	+0.056%	592	+25.366%
2023-09-15	176.5000	178.1000	176.5000	178.0500	+1.338%	797	+25.437%
2023-09-14	177.8000	177.8000	174.9500	175.7000	-0.199%	764	+27.114%
2023-09-13	177.8000	177.8000	176.0500	176.0500	-0.733%	442	+26.862%
2023-09-12	179.2000	179.2000	177.3500	177.3500	-0.449%	287	+25.932%
2023-09-11	179.6000	179.6000	178.1000	178.1500	+0.197%	3,265	+25.366%
2023-09-08	176.1000	177.8000	176.1000	177.8000	+0.254%	225	+25.613%
2023-09-07	177.1000	177.3500	177.1000	177.3500	-0.056%	1,013	+25.932%
2023-09-06	179.3000	179.3000	177.3500	177.4500	-0.866%	1,899	+25.861%
2023-09-05	180.1000	180.1000	178.9500	179.0000	-0.390%	248	+24.771%
2023-09-04	179.6000	179.7000	179.6000	179.7000	+0.195%	190	+24.285%
2023-09-01	181.1000	181.1000	179.2500	179.3500	-0.139%	456	+24.527%
2023-08-31	181.7000	181.7000	179.6000	179.6000	+0.419%	900	+24.354%
2023-08-30	178.3000	178.8500	178.3000	178.8500	+0.647%	450	+24.876%
2023-08-29	175.7000	177.7000	175.7000	177.7000	+0.537%	491	+25.684%
2023-08-25	178.8000	178.8000	176.7500	176.7500	+0.028%	97	+26.359%
2023-08-24	177.7000	177.7000	176.7000	176.7000	+0.512%	1,190	+26.395%
2023-08-23	174.0000	175.8000	174.0000	175.8000	+0.228%	1,401	+27.042%
2023-08-22	176.9000	176.9000	175.4000	175.4000	+0.487%	1,114	+27.332%
2023-08-21	174.7000	174.7000	174.5000	174.5500	-0.143%	403	+27.952%
2023-08-18	174.7000	174.9000	174.7000	174.8000	-0.512%	813	+27.769%
2023-08-17	175.1000	175.7000	175.1000	175.7000	-0.170%	470	+27.114%
2023-08-16	177.9000	177.9000	176.0000	176.0000	+0.428%	889	+26.898%
2023-08-15	175.9000	175.9500	175.2500	175.2500	+26.011%	358	+27.441%
2023-08-14	139.1700	139.5900	138.9900	139.0750	-21.471%	389	+60.590%
2023-08-11	177.1000	177.2500	177.1000	177.1000	-0.701%	547	+26.110%
2023-08-10	177.6000	178.3500	177.2500	178.3500	0.000%	721	+25.226%
2023-08-09	178.4000	178.4000	178.3500	178.3500	-0.112%	282	+25.226%
2023-08-08	178.7000	178.7000	178.5500	178.5500	-0.224%	2,361	+25.085%
2023-08-07	177.0000	179.0000	177.0000	178.9500	+0.084%	132	+24.806%
2023-08-04	178.6000	178.8000	178.6000	178.8000	+0.112%	679	+24.911%
2023-08-03	178.9000	178.9000	178.6000	178.6000	-0.833%	816	+25.050%
2023-08-02	180.1000	180.2500	180.1000	180.1000	-0.028%	1,154	+24.009%
2023-08-01	181.0000	181.0000	180.1500	180.1500	-0.249%	2,252	+23.974%
2023-07-31	180.8000	180.8000	180.6000	180.6000	-0.474%	265	+23.666%
2023-07-28	180.3000	181.4500	180.1800	181.4600	-0.379%	6,270	+23.079%
2023-07-27	182.4000	182.5500	182.1500	182.1500	+0.055%	228	+22.613%
2023-07-26	182.0000	182.0500	181.9500	182.0500	-0.165%	139	+22.681%
2023-07-25	182.7000	182.7000	181.4000	182.3500	+0.496%	969	+22.479%
2023-07-24	182.7000	182.7000	181.4000	181.4500	-0.384%	802	+23.086%
2023-07-21	184.1000	184.1000	182.1500	182.1500	+0.063%	889	+22.613%
2023-07-20	183.0700	183.2700	181.9600	182.0350	-0.418%	5,899	+22.691%
2023-07-19	182.6000	182.8000	182.6000	182.8000	+0.055%	2,030	+22.177%
2023-07-18	181.2000	182.7000	181.2000	182.7000	+1.163%	449	+22.244%
2023-07-17	180.4000	180.6000	180.4000	180.6000	+30.827%	659	+23.666%
2023-07-14	137.9000	138.2500	137.7100	138.0450	-23.879%	2,684	+61.788%
2023-07-13	181.4000	181.4500	181.3500	181.3500	+0.360%	694	+23.154%
2023-07-12	178.7200	180.9000	178.7200	180.7000	+1.006%	3,831	+23.597%
2023-07-11	179.4000	179.4000	178.9000	178.9000	+29.090%	654	+24.841%
2023-07-10	138.9100	139.0700	138.6400	138.5850	-21.615%	1,435	+61.157%
2023-07-07	177.1000	177.1000	176.8000	176.8000	-0.394%	821	+26.324%
2023-07-06	177.7000	177.7000	177.4500	177.5000	-0.113%	298	+25.825%
2023-07-05	177.8000	177.8000	177.6500	177.7000	-0.253%	3,344	+25.684%
2023-07-04	178.1000	178.4500	178.1000	178.1500	+0.621%	557	+25.366%
2023-07-03	175.4000	177.0500	175.4000	177.0500	+0.482%	412	+26.145%
2023-06-30	176.0000	176.3000	176.0000	176.2000	-0.303%	362	+26.754%
2023-06-29	176.1800	176.7800	175.1900	176.7350	+0.076%	2,267	+26.370%
2023-06-28	176.8000	176.8000	176.6000	176.6000	-0.926%	394	+26.467%
2023-06-27	178.3000	178.3000	178.1000	178.2500	+0.338%	3,833	+25.296%
2023-06-26	177.8000	177.8000	177.6500	177.6500	+0.424%	866	+25.719%
2023-06-23	176.8000	176.9000	176.8000	176.9000	-0.813%	540	+26.252%
2023-06-22	178.1000	178.3500	178.1000	178.3500	+27.193%	5,782	+25.226%
2023-06-21	140.0900	140.5100	139.7000	140.2200	-22.337%	3,420	+59.278%
2023-06-20	180.0000	180.5500	180.0000	180.5500	-0.083%	1,739	+23.700%
2023-06-19	180.1000	180.7000	180.1000	180.7000	-0.358%	490	+23.597%
2023-06-16	181.3000	181.3500	181.3000	181.3500	+1.540%	404	+23.154%
2023-06-15	178.7000	178.7000	178.6000	178.6000	-0.778%	376	+25.050%
2023-06-14	180.0000	180.0000	180.0000	180.0000	+26.187%	432	+24.078%
2023-06-13	144.4800	144.6000	142.6200	142.6450	-1.437%	953	+56.571%
2023-06-12	144.2900	144.6700	143.9900	144.7250	-20.546%	69	+54.320%
2023-06-09	179.8000	182.1500	179.8000	182.1500	+0.176%	421	+22.613%
2023-06-08	179.9100	182.0100	179.9100	181.8300	+0.553%	2,236	+22.829%
2023-06-07	181.0000	182.1400	180.6600	180.8300	-0.149%	2,324	+23.508%
2023-06-06	181.1000	181.1000	181.1000	181.1000	+0.022%	448	+23.324%
2023-06-05	179.6900	181.3200	179.2600	181.0600	+24.406%	3,327	+23.351%
2023-06-02	145.8800	146.0700	145.0700	145.5400	-20.472%	1,342	+53.456%
2023-06-01	181.3400	183.0200	180.8000	183.0050	+0.996%	2,902	+22.040%
2023-05-31	181.2000	181.2500	181.2000	181.2000	+0.880%	3,103	+23.256%
2023-05-26	180.4300	180.7900	179.2500	179.6200	+23.044%	3,933	+24.340%
2023-05-25	146.7100	146.7100	145.6200	145.9800	-19.945%	994	+52.994%
2023-05-24	181.0000	182.3500	181.0000	182.3500	+0.303%	1,322	+22.479%
2023-05-23	181.4900	182.4100	180.6800	181.8000	-0.493%	3,351	+22.849%
2023-05-22	181.9000	182.7500	181.9000	182.7000	+0.550%	950	+22.244%
2023-05-19	182.6000	182.6000	181.7000	181.7000	+0.503%	482	+22.917%
2023-05-18	183.0000	183.0000	180.6500	180.7900	-1.691%	1,348	+23.536%
2023-05-17	183.7000	184.0000	183.7000	183.9000	-0.646%	432	+21.446%
2023-05-16	185.5000	186.1700	184.8700	185.0950	-0.727%	3,173	+20.662%
2023-05-15	186.5100	187.0300	186.1200	186.4500	+0.231%	6,571	+19.785%
2023-05-12	185.9900	186.9100	185.2000	186.0200	-0.327%	2,769	+20.062%
2023-05-11	187.5600	188.6600	186.0800	186.6300	+25.791%	11,703	+19.670%
2023-05-10	148.7700	149.5400	148.2500	148.3650	-0.108%	5,071	+50.534%
2023-05-09	148.1900	149.1100	148.1600	148.5250	-20.225%	2,629	+50.372%
2023-05-05	189.3500	189.3500	185.0400	186.1800	-1.734%	2,801	+19.959%
2023-05-04	188.5900	190.5000	187.8900	189.4650	+1.124%	55,169	+17.879%
2023-05-03	186.6600	187.4200	185.9100	187.3600	+25.459%	6,958	+19.204%
2023-05-02	146.9300	149.3700	146.9300	149.3400	-18.870%	329	+49.551%
2023-04-28	183.6800	184.5100	183.1800	184.0750	+25.196%	2,147	+21.331%
2023-04-27	148.3900	148.3900	146.7400	147.0300	-20.346%	4,055	+51.901%
2023-04-26	184.8100	185.7600	184.4400	184.5850	+24.471%	3,388	+20.996%
2023-04-25	147.9700	148.3800	147.1600	148.2950	-19.157%	6,540	+50.605%
2023-04-24	183.2000	183.7800	182.6300	183.4350	+24.460%	6,395	+21.754%
2023-04-21	148.1700	148.9100	147.4700	147.3850	-20.472%	10,555	+51.535%
2023-04-20	184.9000	186.1000	184.4400	185.3250	+24.992%	12,207	+20.513%
2023-04-19	147.1600	148.4400	146.9100	148.2700	-0.949%	7,269	+50.631%
2023-04-18	148.9900	149.5400	148.5500	149.6900	+0.419%	3,172	+49.202%
2023-04-17	149.8600	150.2700	148.3100	149.0650	+0.124%	9,293	+49.827%
2023-04-14	150.6400	151.0100	148.3500	148.8800	-1.204%	8,990	+50.013%
2023-04-13	149.7500	151.2000	149.6500	150.6950	-18.911%	7,200	+48.207%
2023-04-12	186.2000	187.5000	185.1100	185.8400	+0.272%	7,412	+20.179%
2023-04-11	184.8900	185.6700	184.7400	185.3350	-0.352%	4,765	+20.506%
2023-04-06	186.2400	186.9100	185.2800	185.9900	-0.402%	10,768	+20.082%
2023-04-05	187.2800	188.1000	186.1600	186.7400	+24.939%	14,040	+19.599%
2023-04-04	147.1600	149.7000	146.7100	149.4650	-18.776%	21,213	+49.426%
2023-04-03	180.8600	184.0200	180.8600	184.0150	+0.527%	7,757	+21.371%
2023-03-31	183.4900	183.7700	182.6200	183.0500	+24.085%	10,386	+22.010%
2023-03-30	147.6500	147.9100	146.9300	147.5200	-0.132%	2,311	+51.396%
2023-03-29	147.1900	148.0400	147.1900	147.7150	+0.173%	5,899	+51.197%
2023-03-28	146.9700	147.8100	146.9700	147.4600	-18.551%	814	+51.458%
2023-03-27	182.3900	182.3900	180.0000	181.0450	+20.544%	7,415	+23.362%
2023-03-24	150.1900	151.6800	150.1900	150.1900	+0.321%	10,327	+48.705%
2023-03-23	148.8000	149.7100	148.8000	149.7100	-16.989%	1,394	+49.182%
2023-03-22	179.5800	180.5600	179.3800	180.3500	+0.261%	6,038	+23.837%
2023-03-21	182.3600	182.3600	177.7900	179.8800	+20.855%	21,511	+24.161%
2023-03-17	146.8300	149.5700	146.8300	148.8400	+1.559%	5,970	+50.054%
2023-03-16	146.5300	148.4900	146.4700	146.5550	-18.103%	2,258	+52.393%
2023-03-15	175.5800	178.9600	174.0100	178.9500	+1.503%	12,610	+24.806%
2023-03-14	176.9500	176.9500	175.8000	176.3000	+21.515%	8,552	+26.682%
2023-03-13	144.0900	146.0000	144.0900	145.0850	-15.555%	2,002	+53.937%
2023-03-10	169.9200	172.6900	169.5000	171.8100	+1.459%	3,247	+29.992%
2023-03-09	167.9100	169.8200	167.9100	169.3400	+0.528%	1,819	+31.889%
2023-03-08	167.9900	168.7700	167.8300	168.4500	+18.669%	1,738	+32.585%
2023-03-07	142.2000	142.2000	141.5000	141.9500	-0.292%	2,027	+57.337%
2023-03-06	142.7100	142.7800	142.4400	142.3650	-0.175%	514	+56.878%
2023-03-03	142.4000	142.7200	142.2500	142.6150	-16.116%	498	+56.603%
2023-03-02	169.5700	170.2100	169.4400	170.0150	-0.068%	2,459	+31.365%
2023-03-01	169.7900	170.7300	169.4600	170.1300	+21.874%	4,178	+31.276%
2023-02-28	139.2000	139.5300	138.1700	139.5950	-16.851%	2,762	+59.991%
2023-02-27	167.6900	168.4000	167.4800	167.8850	+19.491%	3,045	+33.032%
2023-02-24	140.3400	140.7000	140.2200	140.5000	+0.189%	1,969	+58.961%
2023-02-23	140.5500	140.5500	139.9400	140.2350	-17.434%	584	+59.261%
2023-02-22	170.3900	170.6200	169.5700	169.8450	-0.100%	1,437	+31.496%
2023-02-21	169.9200	170.7200	169.4600	170.0150	-0.375%	2,479	+31.365%
2023-02-20	167.0400	170.9700	167.0400	170.6550	+20.472%	2,519	+30.872%
2023-02-17	141.4000	141.7600	141.2300	141.6550	+0.071%	1,084	+57.665%
2023-02-16	141.6100	141.6100	141.0000	141.5550	+0.234%	685	+57.776%
2023-02-15	140.6300	141.6700	140.2800	141.2250	-17.446%	1,247	+58.145%
2023-02-14	172.1900	173.1000	170.6600	171.0700	-0.283%	9,889	+30.555%
2023-02-13	172.3700	172.4700	171.0600	171.5550	+20.326%	2,519	+30.186%
2023-02-10	142.6900	142.7400	142.4000	142.5750	-0.098%	2,781	+56.647%
2023-02-09	143.1700	143.5600	142.1500	142.7150	-17.793%	1,721	+56.494%
2023-02-08	174.6000	174.6600	173.1700	173.6050	-0.129%	3,725	+28.648%
2023-02-07	173.5900	173.9700	173.0300	173.8300	+20.715%	2,188	+28.482%

.dark-mode .hFtv1H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hFtv1H{ color: #333333; background-color: white; border: 2px solid #333333; }GBSGOLD BULLION SECURITIESstock LSE

GBS
GOLD BULLION SECURITIES
stock LSE