Zipa Precious Metals Public Limited Company Exchange Traded Product 2024-open end on Gold 1 Ounce (LON:BARS)
London · Delayed Price · Currency is GBP · Price in USD 43.38
0.00 (0.00%)
At close: Jul 13, 2026
LON:BARS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 43.38 | 43.38 | 43.38 | 43.38 | - | - | - |
| Jul 10, 2026 | 43.38 | 43.38 | 43.38 | 43.38 | - | - | - |
| Jul 3, 2026 | 43.38 | 43.38 | 43.38 | 43.38 | - | - | - |
| Jul 2, 2026 | 43.38 | 43.38 | 43.38 | 43.38 | - | - | - |
| Jul 1, 2026 | 43.38 | 43.38 | 43.38 | 43.38 | - | - | - |
| Jun 30, 2026 | 43.38 | 43.38 | 43.38 | 43.38 | - | - | - |
| Jun 29, 2026 | 43.38 | 43.38 | 43.38 | 43.38 | - | - | - |
| Jun 26, 2026 | 43.38 | 43.38 | 43.38 | 43.38 | - | - | - |
| Jun 25, 2026 | 43.38 | 43.38 | 43.38 | 43.38 | - | - | - |
| Jun 24, 2026 | 43.38 | 43.38 | 43.38 | 43.38 | - | - | - |
| Jun 23, 2026 | 43.38 | 43.38 | 43.38 | 43.38 | - | - | - |
| Jun 22, 2026 | 43.38 | 43.38 | 43.38 | 43.38 | - | - | - |
| Jun 19, 2026 | 43.38 | 43.38 | 43.38 | 43.38 | - | - | - |
| Jun 18, 2026 | 43.38 | 43.38 | 43.38 | 43.38 | - | - | - |
| Jun 17, 2026 | 43.38 | 43.38 | 43.38 | 43.38 | - | 0.70% | - |
| Jun 16, 2026 | 43.08 | 43.08 | 43.08 | 43.08 | - | -0.74% | - |
| Jun 15, 2026 | 43.24 | 43.40 | 43.16 | 43.40 | - | 3.09% | 379 |
| Jun 12, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | - | 3.58% | - |
| Jun 11, 2026 | 40.73 | 40.73 | 40.58 | 40.64 | - | -1.19% | 183 |
| Jun 10, 2026 | 41.13 | 41.13 | 41.13 | 41.13 | - | -3.51% | - |
| Jun 9, 2026 | 42.63 | 42.63 | 42.63 | 42.63 | - | -1.21% | - |
| Jun 8, 2026 | 43.15 | 43.15 | 43.15 | 43.15 | - | -0.51% | - |
| Jun 5, 2026 | 43.37 | 43.37 | 43.37 | 43.37 | - | -2.65% | - |
| Jun 4, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | - | 0.59% | - |
| Jun 3, 2026 | 44.29 | 44.29 | 44.29 | 44.29 | - | -1.36% | - |
| Jun 2, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | - | 0.83% | - |
| Jun 1, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | - | -2.43% | - |
| May 29, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | - | 2.33% | - |
| May 28, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | - | 0.93% | - |
| May 27, 2026 | 44.19 | 44.19 | 44.19 | 44.19 | - | -1.58% | - |
| May 26, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | - | -0.27% | - |
| May 22, 2026 | 45.02 | 45.02 | 45.02 | 45.02 | - | 0.33% | - |
| May 21, 2026 | 44.87 | 44.87 | 44.87 | 44.87 | - | -0.58% | - |
| May 20, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | - | 0.67% | - |
| May 19, 2026 | 44.83 | 44.83 | 44.83 | 44.83 | - | -0.80% | - |
| May 18, 2026 | 45.19 | 45.19 | 45.19 | 45.19 | - | -0.29% | - |
| May 15, 2026 | 45.32 | 45.32 | 45.32 | 45.32 | - | -2.96% | - |
| May 14, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | - | -0.11% | - |
| May 13, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | - | 0.73% | - |
| May 12, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | - | -1.60% | - |
| May 11, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | - | 0.42% | - |
| May 8, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | - | -0.46% | - |
| May 7, 2026 | 47.11 | 47.29 | 47.11 | 47.18 | - | 0.84% | 360 |
| May 6, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | - | 2.54% | - |
| May 5, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | - | -1.23% | - |
| May 1, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | - | 0.28% | - |
| Apr 30, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | - | 1.74% | - |
| Apr 29, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | - | -0.72% | - |
| Apr 28, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | - | -2.21% | - |
| Apr 27, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | - | -0.90% | - |