Market data

Select a section

Vaneck Ucits Etfs Video Gaming And Esport Ucits Etf

(ESGB)
Sector: n/a
4,938.75p
68.00p 1.40
Last updated: 17:08:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 4,923.00p 5,045.00p 4,893.50p 4,938.75p 7,629
20/02/2025 4,878.50p 4,927.00p 4,862.00p 4,870.75p 18,718
19/02/2025 4,942.50p 4,965.00p 4,880.50p 4,929.75p 6,818
18/02/2025 4,950.50p 4,969.50p 4,905.00p 4,915.50p 8,973
17/02/2025 4,900.00p 4,949.15p 4,893.50p 4,924.25p 7,897
14/02/2025 4,866.50p 4,879.50p 4,836.50p 4,865.50p 5,258
13/02/2025 4,806.50p 4,852.50p 4,777.50p 4,825.00p 9,710
12/02/2025 4,729.50p 4,756.50p 4,703.50p 4,730.00p 6,993
11/02/2025 4,806.00p 4,824.50p 4,775.09p 4,793.50p 7,871
10/02/2025 4,777.50p 4,825.00p 4,762.50p 4,812.75p 3,387
07/02/2025 4,735.00p 4,760.50p 4,719.26p 4,735.50p 9,144
06/02/2025 4,749.00p 4,814.00p 4,701.00p 4,665.00p 5,675
05/02/2025 4,626.00p 4,665.00p 4,574.00p 4,665.00p 20,964
04/02/2025 4,571.50p 4,604.75p 4,100.00p 4,604.25p 3,226
03/02/2025 4,519.00p 4,563.00p 4,502.00p 4,557.50p 7,988
31/01/2025 4,565.50p 4,588.50p 4,542.00p 4,550.50p 5,491
30/01/2025 4,510.50p 4,555.00p 4,503.00p 4,523.75p 5,792
29/01/2025 4,490.00p 4,490.00p 4,444.44p 4,453.50p 2,494
28/01/2025 4,400.00p 4,444.00p 4,393.10p 4,425.25p 4,482
27/01/2025 4,344.50p 4,369.00p 4,272.50p 4,330.50p 3,233
24/01/2025 4,425.50p 4,425.50p 4,396.21p 4,410.25p 5,098
23/01/2025 4,402.50p 4,406.50p 4,359.50p 4,378.25p 1,869
22/01/2025 4,388.00p 4,434.00p 4,378.50p 4,423.00p 7,559
21/01/2025 4,426.50p 4,437.00p 4,392.50p 4,411.50p 8,052
20/01/2025 4,415.50p 4,432.00p 4,400.00p 4,423.50p 5,707
17/01/2025 4,396.50p 4,444.64p 4,390.00p 4,440.00p 4,466
16/01/2025 4,423.50p 4,437.50p 4,391.00p 4,412.25p 3,362
15/01/2025 4,349.00p 4,420.50p 4,349.00p 4,412.25p 5,351
14/01/2025 4,402.50p 4,402.50p 4,335.00p 4,335.50p 554
13/01/2025 4,327.00p 4,341.00p 4,298.59p 4,306.50p 3,087
10/01/2025 4,362.50p 4,362.50p 4,272.35p 4,288.00p 4,527
09/01/2025 4,352.50p 4,361.14p 4,331.50p 4,353.00p 3,124
08/01/2025 4,298.00p 4,327.50p 4,294.50p 4,308.50p 529
07/01/2025 4,356.00p 4,364.50p 4,300.00p 4,318.75p 6,871
06/01/2025 4,392.00p 4,434.00p 4,389.60p 4,396.00p 6,185
03/01/2025 4,393.50p 4,399.50p 4,367.00p 4,395.50p 3,835
02/01/2025 4,400.00p 4,400.00p 4,318.33p 4,375.25p 1,976
01/01/2025 4,296.00p 4,323.50p 4,278.00p 4,307.50p 1,349
31/12/2024 4,296.00p 4,323.50p 4,278.00p 4,307.50p 1,349
30/12/2024 4,322.50p 4,352.00p 4,252.50p 4,306.25p 831
27/12/2024 4,400.00p 4,473.00p 4,277.00p 4,313.50p 1,446
26/12/2024 4,348.50p 4,351.50p 4,327.50p 4,340.00p 3,108
25/12/2024 4,348.50p 4,351.50p 4,327.50p 4,340.00p 3,108
24/12/2024 4,348.50p 4,351.50p 4,327.50p 4,340.00p 3,108
23/12/2024 4,400.00p 4,400.00p 4,279.00p 4,323.00p 5,937
20/12/2024 4,267.00p 4,320.00p 4,190.35p 4,315.50p 19,046
19/12/2024 4,264.50p 4,304.00p 4,228.74p 4,284.75p 8,389
18/12/2024 4,366.50p 4,369.00p 4,326.00p 4,349.00p 2,352
17/12/2024 4,369.00p 4,373.50p 4,313.02p 4,345.00p 2,634
16/12/2024 4,326.50p 4,352.32p 4,295.00p 4,345.00p 3,410
13/12/2024 4,376.50p 4,376.50p 4,321.00p 4,338.75p 1,476
12/12/2024 4,371.50p 4,386.50p 4,350.43p 4,364.25p 4,411
11/12/2024 4,288.50p 4,350.03p 4,276.50p 4,348.75p 10,570
10/12/2024 4,333.00p 4,355.95p 4,317.75p 4,317.75p 1,791
09/12/2024 4,500.50p 4,503.50p 4,370.68p 4,394.00p 3,857
06/12/2024 4,444.50p 4,490.25p 4,438.10p 4,490.25p 3,135
05/12/2024 4,504.00p 4,504.00p 4,390.50p 4,466.50p 2,128
04/12/2024 4,402.00p 4,464.00p 4,393.50p 4,421.00p 7,616
03/12/2024 4,326.00p 4,372.00p 4,292.50p 4,372.00p 2,579
02/12/2024 4,282.50p 4,333.93p 4,268.50p 4,316.75p 4,263
29/11/2024 4,242.50p 4,288.50p 4,224.50p 4,274.50p 3,608
28/11/2024 4,249.00p 4,262.00p 4,239.17p 4,241.50p 613
27/11/2024 4,270.50p 4,280.00p 4,190.50p 4,190.50p 8,454
26/11/2024 4,209.50p 4,244.50p 4,196.00p 4,243.75p 2,221
25/11/2024 4,229.50p 4,254.00p 4,217.00p 4,233.25p 10,226
22/11/2024 4,181.00p 4,199.50p 4,053.50p 4,181.00p 3,890
21/11/2024 4,177.50p 4,213.00p 4,145.64p 4,181.00p 6,815
20/11/2024 4,125.50p 4,155.50p 4,121.88p 4,153.00p 4,362
19/11/2024 4,046.25p 4,062.00p 4,003.00p 4,061.00p 4,283
18/11/2024 4,023.50p 4,048.00p 4,011.00p 4,046.25p 6,105
15/11/2024 4,010.50p 4,020.50p 3,989.00p 4,022.50p 792
14/11/2024 3,996.50p 4,049.50p 3,973.50p 4,022.50p 5,154
13/11/2024 3,982.50p 3,994.00p 3,972.50p 3,984.50p 3,407
12/11/2024 4,006.00p 4,018.50p 3,918.00p 3,972.50p 5,002
11/11/2024 4,009.00p 4,052.00p 3,966.50p 3,999.00p 7,382
08/11/2024 3,949.00p 3,959.50p 3,905.50p 3,944.75p 337
07/11/2024 3,922.00p 3,963.50p 3,866.00p 3,944.75p 2,342
06/11/2024 3,811.50p 3,836.00p 3,769.00p 3,769.00p 2,746
05/11/2024 3,692.00p 3,712.64p 3,683.00p 3,711.00p 848
04/11/2024 3,711.50p 3,718.50p 3,675.50p 3,694.75p 2,668
01/11/2024 3,693.00p 3,728.50p 3,676.37p 3,710.25p 3,173
31/10/2024 3,661.00p 3,708.00p 3,648.85p 3,704.00p 4,547
30/10/2024 3,735.00p 3,735.00p 3,680.00p 3,681.75p 6,042
29/10/2024 3,713.50p 3,720.50p 3,683.55p 3,712.50p 6,199
28/10/2024 3,678.00p 3,688.00p 3,651.69p 3,686.00p 3,386
25/10/2024 3,647.50p 3,665.00p 3,632.28p 3,651.50p 1,597
24/10/2024 3,656.00p 3,662.50p 3,625.75p 3,627.25p 2,284
23/10/2024 3,629.00p 3,658.00p 3,624.50p 3,627.25p 3,350
22/10/2024 3,615.00p 3,647.50p 3,615.00p 3,621.50p 8,298
21/10/2024 3,622.00p 3,646.06p 3,603.50p 3,627.00p 1,025
18/10/2024 3,617.00p 3,634.50p 3,612.00p 3,629.00p 2,257
17/10/2024 3,706.00p 3,706.00p 3,601.00p 3,606.25p 2,725
16/10/2024 3,642.00p 3,663.00p 3,622.00p 3,647.50p 2,145
15/10/2024 3,637.50p 3,659.50p 3,625.50p 3,631.75p 5,277
14/10/2024 3,680.50p 3,684.84p 3,659.00p 3,673.50p 2,397
11/10/2024 3,658.00p 3,687.50p 3,636.00p 3,687.50p 9,518
10/10/2024 3,680.50p 3,691.00p 3,667.00p 3,685.25p 3,355
09/10/2024 3,776.00p 3,776.00p 3,680.50p 3,708.50p 2,296
08/10/2024 3,720.00p 3,740.00p 3,689.00p 3,731.00p 10,081
07/10/2024 3,773.00p 3,791.00p 3,765.50p 3,767.00p 4,013
04/10/2024 3,710.00p 3,752.11p 3,708.00p 3,722.75p 4,502
03/10/2024 3,710.00p 3,736.00p 3,679.50p 3,701.75p 1,478
02/10/2024 3,696.50p 3,698.50p 3,675.30p 3,683.25p 2,179
01/10/2024 3,657.00p 3,683.50p 3,631.50p 3,640.75p 11,043
30/09/2024 3,693.00p 3,696.00p 3,657.50p 3,657.50p 3,525
27/09/2024 3,662.00p 3,679.50p 3,637.00p 3,674.50p 1,048
26/09/2024 3,663.50p 3,722.00p 3,649.00p 3,655.00p 3,100
25/09/2024 3,571.00p 3,612.50p 3,557.00p 3,612.50p 2,843
24/09/2024 3,575.00p 3,582.75p 3,553.00p 3,582.75p 3,766
23/09/2024 3,547.50p 3,547.50p 3,518.00p 3,531.00p 2,408
20/09/2024 3,517.50p 3,524.00p 3,501.50p 3,505.00p 216
19/09/2024 3,542.00p 3,558.00p 3,525.00p 3,549.50p 3,080
18/09/2024 3,511.50p 3,520.50p 3,488.00p 3,490.00p 630
17/09/2024 3,500.00p 3,533.50p 3,500.00p 3,533.00p 2,136
16/09/2024 3,491.50p 3,495.50p 3,470.50p 3,482.75p 1,623
13/09/2024 3,457.00p 3,495.00p 3,446.50p 3,434.25p 1,038
12/09/2024 3,452.00p 3,452.50p 3,425.50p 3,375.00p 4,460
11/09/2024 3,369.00p 3,386.50p 3,361.50p 3,397.50p 9,225
10/09/2024 3,464.00p 3,464.00p 3,379.03p 3,397.50p 2,496
09/09/2024 3,371.50p 3,405.00p 3,371.50p 3,383.75p 2,062
06/09/2024 3,397.00p 3,406.00p 3,310.75p 3,310.75p 185
05/09/2024 3,360.50p 3,386.50p 3,354.50p 3,357.50p 1,676
04/09/2024 3,337.00p 3,388.00p 3,323.00p 3,371.25p 9,454
03/09/2024 3,432.50p 3,444.00p 3,392.97p 3,399.00p 7,743
02/09/2024 3,418.50p 3,430.00p 3,406.32p 3,421.50p 1,733
30/08/2024 3,417.00p 3,429.00p 3,408.25p 3,408.25p 1,236
29/08/2024 3,381.50p 3,425.95p 3,371.50p 3,421.00p 1,433
28/08/2024 3,408.50p 3,413.50p 3,369.50p 3,377.00p 1,939
27/08/2024 3,412.50p 3,436.00p 3,403.76p 3,406.50p 2,319
26/08/2024 3,478.00p 3,492.00p 3,440.50p 3,440.50p 2,029
23/08/2024 3,478.00p 3,492.00p 3,440.50p 3,440.50p 2,029
22/08/2024 3,478.00p 3,492.00p 3,440.50p 3,440.50p 2,029

Market data

Select a section