Market data

Select a section

Vaneck Ucits Etfs Video Gaming And Esport Ucits Etf

(ESGB)
Sector: n/a
4,440.00p
35.00p 0.79
Last updated: 17:00:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 3,446.50p 3,463.50p 3,441.00p 3,457.50p 7,455
20/08/2024 3,436.50p 3,442.50p 3,412.02p 3,414.50p 9,307
19/08/2024 3,401.00p 3,425.50p 3,384.00p 3,425.50p 2,084
16/08/2024 3,389.00p 3,398.00p 3,356.50p 3,383.00p 14,647
15/08/2024 3,359.50p 3,397.00p 3,348.00p 3,388.50p 3,869
14/08/2024 3,352.50p 3,356.00p 3,208.21p 3,345.00p 1,261
13/08/2024 3,312.00p 3,357.75p 3,301.00p 3,357.75p 1,820
12/08/2024 3,293.00p 3,312.00p 3,282.50p 3,295.25p 8,216
09/08/2024 3,280.00p 3,291.50p 3,268.50p 3,270.50p 9,711
08/08/2024 3,236.00p 3,277.50p 3,221.50p 3,277.50p 17,963
07/08/2024 3,224.00p 3,257.24p 3,224.00p 3,245.50p 5,771
06/08/2024 3,200.00p 3,217.00p 3,170.00p 3,196.00p 1,893
05/08/2024 3,153.00p 3,161.00p 2,946.00p 3,148.50p 3,212
02/08/2024 3,266.00p 3,270.50p 3,200.00p 3,219.50p 5,174
01/08/2024 3,392.50p 3,407.50p 3,332.77p 3,337.50p 19,646
31/07/2024 3,395.00p 3,415.00p 3,386.39p 3,392.75p 2,018
30/07/2024 3,341.00p 3,369.50p 3,321.00p 3,331.50p 2,356
29/07/2024 3,358.00p 3,363.00p 3,329.50p 3,329.50p 6,908
26/07/2024 3,333.00p 3,333.00p 3,292.50p 3,321.00p 552
25/07/2024 3,319.50p 3,329.66p 3,286.84p 3,321.00p 7,696
24/07/2024 3,358.00p 3,381.00p 3,340.00p 3,344.00p 2,407
23/07/2024 3,366.50p 3,370.50p 3,351.50p 3,370.50p 353
22/07/2024 3,355.00p 3,388.00p 3,350.50p 3,370.00p 11,484
19/07/2024 3,358.50p 3,374.50p 3,349.00p 3,349.25p 957
18/07/2024 3,421.50p 3,432.00p 3,366.00p 3,371.75p 2,136

Market data

Select a section