Market data

Select a section

Vaneck Ucits Etfs Gold Miners Ucits Etf

(GDGB)
Sector: n/a
3,884.00p
-24.00p -0.61
Last updated: 16:36:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 3,887.00p 3,899.00p 3,820.00p 3,884.00p 37,128
15/05/2025 3,786.00p 3,914.00p 3,770.18p 3,908.00p 38,744
14/05/2025 3,887.00p 3,926.00p 3,802.34p 3,837.00p 24,856
13/05/2025 4,010.00p 4,011.00p 3,925.00p 3,935.00p 25,193
12/05/2025 4,190.00p 4,205.00p 3,988.00p 3,993.50p 45,395
09/05/2025 4,178.00p 4,226.00p 4,157.00p 4,226.00p 23,666
08/05/2025 4,211.00p 4,219.43p 4,172.00p 4,197.50p 25,018
07/05/2025 4,206.00p 4,223.00p 4,168.00p 4,217.50p 13,952
06/05/2025 4,175.00p 4,197.27p 4,156.22p 4,184.00p 17,266
05/05/2025 4,038.00p 4,112.00p 3,990.00p 3,993.50p 52,269
02/05/2025 4,038.00p 4,112.00p 3,990.00p 3,993.50p 52,269
01/05/2025 4,060.00p 4,060.00p 3,886.00p 3,993.00p 92,279
30/04/2025 4,034.00p 4,119.00p 3,998.00p 4,104.50p 23,520
29/04/2025 4,088.00p 4,102.00p 4,059.00p 4,067.00p 10,976
28/04/2025 4,072.00p 4,106.37p 4,004.00p 4,090.00p 17,230
25/04/2025 4,123.00p 4,150.00p 4,053.00p 4,067.50p 40,821
24/04/2025 4,146.00p 4,257.00p 4,077.00p 4,150.00p 42,475
23/04/2025 4,187.00p 4,187.00p 4,022.27p 4,108.00p 87,556
22/04/2025 4,511.00p 4,511.00p 4,298.50p 4,324.00p 60,155
21/04/2025 4,394.00p 4,444.00p 4,288.00p 4,302.00p 42,960
18/04/2025 4,394.00p 4,444.00p 4,288.00p 4,302.00p 42,960
17/04/2025 4,394.00p 4,444.00p 4,288.00p 4,302.00p 42,960
16/04/2025 4,408.00p 4,496.00p 4,390.65p 4,438.00p 72,707
15/04/2025 4,288.00p 4,313.00p 4,104.88p 4,266.00p 25,519
14/04/2025 4,270.00p 4,286.00p 4,057.00p 4,238.00p 50,439
11/04/2025 4,147.00p 4,280.00p 4,114.00p 4,252.50p 61,488
10/04/2025 3,986.00p 4,093.00p 3,912.00p 4,074.50p 48,850
09/04/2025 3,695.00p 3,876.00p 3,695.00p 3,838.00p 33,031
08/04/2025 3,763.00p 3,829.00p 3,738.00p 3,763.50p 31,926
07/04/2025 3,528.00p 3,800.00p 3,444.00p 3,648.00p 97,224
04/04/2025 3,929.00p 4,005.00p 3,604.58p 3,662.00p 93,664
03/04/2025 3,914.00p 3,982.00p 3,721.00p 3,945.00p 70,571
02/04/2025 4,000.00p 4,007.58p 3,924.00p 3,961.00p 29,189
01/04/2025 3,991.00p 4,024.00p 3,976.00p 4,014.50p 54,503
31/03/2025 4,018.00p 4,040.00p 3,886.72p 3,966.50p 52,184
28/03/2025 3,987.00p 4,064.25p 3,964.13p 3,979.50p 31,662
27/03/2025 3,929.00p 3,975.00p 3,906.00p 3,950.00p 24,601
26/03/2025 3,933.00p 3,949.00p 3,902.00p 3,914.50p 10,712
25/03/2025 3,883.00p 3,951.49p 3,862.00p 3,924.50p 18,103
24/03/2025 3,866.00p 3,896.00p 3,856.74p 3,874.00p 12,703
21/03/2025 3,893.00p 3,896.00p 3,815.00p 3,856.00p 11,179
20/03/2025 3,911.00p 3,933.00p 3,864.00p 3,909.00p 17,861
19/03/2025 3,892.00p 3,899.00p 3,857.45p 3,892.00p 35,723
18/03/2025 3,900.00p 3,958.12p 3,883.15p 3,905.50p 28,735
17/03/2025 3,787.00p 3,842.00p 3,773.00p 3,833.50p 19,935
14/03/2025 3,766.00p 3,805.00p 3,756.00p 3,771.50p 17,595
13/03/2025 3,643.00p 3,779.07p 3,640.00p 3,761.00p 22,343
12/03/2025 3,605.00p 3,628.00p 3,593.68p 3,621.00p 35,230
11/03/2025 3,552.00p 3,635.00p 3,536.00p 3,592.00p 26,189
10/03/2025 3,622.00p 3,634.00p 3,571.41p 3,593.00p 38,536
07/03/2025 3,607.00p 3,664.00p 3,591.00p 3,595.00p 34,720
06/03/2025 3,599.00p 3,667.00p 3,574.44p 3,643.50p 22,884
05/03/2025 3,541.00p 3,602.14p 3,504.00p 3,601.00p 32,471
04/03/2025 3,527.00p 3,588.00p 3,503.00p 3,508.50p 21,131
03/03/2025 3,576.00p 3,615.00p 3,557.66p 3,572.00p 13,086
28/02/2025 3,482.00p 3,515.00p 3,428.30p 3,501.00p 15,226
27/02/2025 3,576.00p 3,610.00p 3,487.50p 3,546.50p 14,214
26/02/2025 3,574.00p 3,622.19p 3,506.00p 3,602.50p 5,146
25/02/2025 3,609.00p 3,626.00p 3,512.50p 3,512.50p 15,478
24/02/2025 3,655.00p 3,674.00p 3,591.20p 3,608.00p 22,593
21/02/2025 3,732.00p 3,745.00p 3,646.20p 3,664.50p 11,025
20/02/2025 3,763.00p 3,783.00p 3,712.17p 3,780.00p 15,972
19/02/2025 3,722.00p 3,736.00p 3,673.00p 3,695.00p 21,494
18/02/2025 3,692.00p 3,724.00p 3,675.00p 3,684.00p 15,683
17/02/2025 3,712.00p 3,718.61p 3,663.51p 3,687.00p 15,232
14/02/2025 3,822.00p 3,840.00p 3,698.00p 3,706.00p 16,161
13/02/2025 3,799.00p 3,826.00p 3,778.00p 3,792.00p 26,523
12/02/2025 3,717.00p 3,790.00p 3,711.00p 3,783.50p 24,821
11/02/2025 3,838.00p 3,838.00p 3,758.00p 3,790.00p 32,515
10/02/2025 3,781.00p 3,829.00p 3,764.68p 3,801.00p 26,560
07/02/2025 3,729.00p 3,770.09p 3,712.04p 3,736.00p 21,775
06/02/2025 3,690.00p 3,749.00p 3,648.00p 3,704.00p 13,570
05/02/2025 3,637.00p 3,721.00p 3,622.00p 3,704.00p 15,376
04/02/2025 3,571.00p 3,620.82p 3,542.00p 3,602.00p 25,762
03/02/2025 3,544.00p 3,631.66p 3,516.00p 3,602.00p 22,965
31/01/2025 3,570.00p 3,597.92p 3,561.00p 3,561.00p 16,566
30/01/2025 3,467.00p 3,584.51p 3,458.00p 3,576.00p 4,183
29/01/2025 3,413.00p 3,491.00p 3,405.00p 3,429.50p 6,664
28/01/2025 3,357.00p 3,382.84p 3,351.14p 3,369.00p 1,130
27/01/2025 3,368.00p 3,402.23p 3,308.00p 3,342.50p 14,920
24/01/2025 3,433.00p 3,457.51p 3,405.00p 3,430.00p 24,414
23/01/2025 3,425.00p 3,425.00p 3,366.28p 3,375.50p 14,155
22/01/2025 3,450.00p 3,477.45p 3,394.00p 3,427.50p 14,701
21/01/2025 3,390.00p 3,470.00p 3,389.00p 3,447.00p 25,282
20/01/2025 3,385.00p 3,407.00p 3,363.78p 3,368.50p 18,052
17/01/2025 3,384.00p 3,404.00p 3,339.00p 3,400.00p 6,785
16/01/2025 3,412.00p 3,416.72p 3,391.55p 3,312.00p 13,924
15/01/2025 3,371.00p 3,380.00p 3,312.00p 3,312.00p 11,895
14/01/2025 3,291.00p 3,351.00p 3,279.00p 3,335.00p 21,459
13/01/2025 3,333.00p 3,341.00p 3,249.00p 3,278.00p 25,287
10/01/2025 3,329.00p 3,382.00p 3,307.85p 3,318.00p 14,710
09/01/2025 3,288.00p 3,325.00p 3,280.04p 3,305.00p 12,791
08/01/2025 3,165.00p 3,246.00p 3,165.00p 3,246.00p 3,550
07/01/2025 3,129.00p 3,211.00p 3,119.12p 3,183.50p 3,517
06/01/2025 3,149.00p 3,177.42p 3,113.00p 3,116.00p 35,919
03/01/2025 3,200.00p 3,202.04p 3,170.71p 3,172.00p 2,961
02/01/2025 3,076.00p 3,203.00p 3,050.00p 3,203.00p 9,231
01/01/2025 3,007.00p 3,040.00p 3,007.00p 3,029.00p 5,515
31/12/2024 3,007.00p 3,040.00p 3,007.00p 3,029.00p 5,515
30/12/2024 3,044.00p 3,066.00p 3,000.83p 3,004.50p 5,544
27/12/2024 3,090.00p 3,090.00p 3,038.28p 3,054.50p 8,260
26/12/2024 3,076.00p 3,098.00p 3,076.00p 3,083.00p 963
25/12/2024 3,076.00p 3,098.00p 3,076.00p 3,083.00p 963
24/12/2024 3,076.00p 3,098.00p 3,076.00p 3,083.00p 963
23/12/2024 3,162.00p 3,167.00p 3,033.17p 3,064.00p 9,555
20/12/2024 3,028.00p 3,106.00p 3,021.91p 3,066.50p 5,685
19/12/2024 3,084.00p 3,096.00p 3,039.00p 3,048.00p 13,353
18/12/2024 3,164.00p 3,180.40p 3,125.52p 3,141.50p 4,339
17/12/2024 3,188.00p 3,188.00p 3,136.21p 3,137.00p 10,333
16/12/2024 3,226.00p 3,252.00p 3,174.50p 3,174.50p 12,982
13/12/2024 3,312.00p 3,312.00p 3,215.45p 3,226.00p 7,170
12/12/2024 3,405.00p 3,405.00p 3,313.50p 3,390.00p 14,868
11/12/2024 3,302.00p 3,402.72p 3,302.00p 3,390.00p 4,553
10/12/2024 3,306.00p 3,352.46p 3,300.33p 3,308.00p 16,855
09/12/2024 3,247.00p 3,372.00p 3,247.00p 3,352.00p 14,703
06/12/2024 3,279.00p 3,279.00p 3,226.00p 3,226.00p 2,260
05/12/2024 3,283.00p 3,299.00p 3,245.00p 3,252.00p 3,980
04/12/2024 3,302.00p 3,315.00p 3,291.08p 3,315.00p 3,033
03/12/2024 3,255.00p 3,339.00p 3,232.56p 3,246.00p 22,028
02/12/2024 3,218.00p 3,269.00p 3,208.49p 3,246.00p 34,869
29/11/2024 3,287.00p 3,326.00p 3,287.00p 3,293.50p 4,388
28/11/2024 3,300.00p 3,300.00p 3,220.00p 3,220.00p 7,251
27/11/2024 3,331.00p 3,337.00p 3,289.35p 3,290.00p 8,462
26/11/2024 3,287.00p 3,296.00p 3,244.00p 3,296.00p 13,712
25/11/2024 3,330.00p 3,350.80p 3,255.00p 3,256.00p 40,726
22/11/2024 3,410.00p 3,447.80p 3,378.00p 3,332.00p 75,918
21/11/2024 3,200.00p 3,361.08p 3,200.00p 3,332.00p 9,197
20/11/2024 3,289.00p 3,312.00p 3,280.00p 3,301.00p 22,076
19/11/2024 3,286.00p 3,383.00p 3,271.25p 3,282.50p 20,908
18/11/2024 3,184.00p 3,301.56p 3,166.46p 3,262.50p 32,426

Market data

Select a section