Market data

Select a section

Vaneck Ucits Etfs Gold Miners Ucits Etf

(GDGB)
Sector: n/a
6,424.00p
-35.00p -0.54
Last updated: 16:50:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 6,354.00p 6,499.00p 6,327.00p 6,424.00p 82,754
09/10/2025 6,612.00p 6,697.00p 6,436.00p 6,459.00p 94,691
08/10/2025 6,474.00p 6,631.00p 6,474.00p 6,631.00p 63,936
07/10/2025 6,538.00p 6,596.52p 6,448.00p 6,485.00p 73,051
06/10/2025 6,534.00p 6,626.00p 6,507.00p 6,586.50p 78,493
03/10/2025 6,428.00p 6,484.00p 6,393.00p 6,427.00p 85,970
02/10/2025 6,446.00p 6,571.00p 6,246.00p 6,254.00p 101,219
01/10/2025 6,376.00p 6,485.00p 6,356.00p 6,432.00p 67,510
30/09/2025 6,385.00p 6,444.00p 6,191.00p 6,357.00p 104,437
29/09/2025 6,391.00p 6,451.00p 6,343.00p 6,364.00p 47,334
26/09/2025 6,132.00p 6,271.00p 6,122.00p 6,243.50p 40,868
25/09/2025 6,064.00p 6,172.00p 6,039.00p 6,109.00p 55,056
24/09/2025 6,206.00p 6,249.00p 6,099.50p 6,110.00p 62,819
23/09/2025 6,166.00p 6,264.00p 6,147.00p 6,220.00p 47,445
22/09/2025 6,112.00p 6,197.00p 6,059.00p 6,121.00p 87,298
19/09/2025 5,733.00p 5,971.00p 5,711.00p 5,959.00p 77,767
18/09/2025 5,616.00p 5,739.00p 5,590.00p 5,624.50p 78,047
17/09/2025 5,640.00p 5,692.00p 5,566.00p 5,680.00p 37,835
16/09/2025 5,815.00p 5,834.00p 5,659.00p 5,666.00p 60,161
15/09/2025 5,735.00p 5,818.00p 5,709.23p 5,818.00p 46,263
12/09/2025 5,817.00p 5,848.00p 5,749.00p 5,756.50p 55,934
11/09/2025 5,708.00p 5,722.00p 5,629.00p 5,722.00p 48,430
10/09/2025 5,599.00p 5,687.00p 5,522.00p 5,643.50p 68,213
09/09/2025 5,608.00p 5,638.00p 5,556.00p 5,565.00p 43,083
08/09/2025 5,494.00p 5,597.53p 5,479.00p 5,570.00p 38,413
05/09/2025 5,428.00p 5,515.49p 5,409.00p 5,492.50p 44,620
04/09/2025 5,406.00p 5,437.00p 5,159.40p 5,379.50p 71,336
03/09/2025 5,361.00p 5,585.00p 5,361.00p 5,498.00p 43,454
02/09/2025 5,368.00p 5,453.00p 5,298.00p 5,431.50p 91,670
01/09/2025 5,340.00p 5,396.00p 5,313.00p 5,362.50p 52,239
29/08/2025 5,086.00p 5,200.00p 5,084.00p 5,193.50p 26,230
28/08/2025 5,116.00p 5,124.06p 5,060.00p 5,063.50p 28,313
27/08/2025 5,120.00p 5,125.00p 5,021.00p 5,097.00p 31,194
26/08/2025 5,055.00p 5,116.63p 5,031.99p 5,111.00p 39,726
25/08/2025 4,933.00p 5,045.00p 4,892.00p 5,010.00p 43,791
22/08/2025 4,933.00p 5,045.00p 4,892.00p 5,010.00p 43,791
21/08/2025 4,855.00p 4,990.68p 4,807.00p 4,961.00p 47,075
20/08/2025 4,745.00p 4,830.00p 4,724.00p 4,818.50p 25,557
19/08/2025 4,834.00p 4,858.00p 4,738.51p 4,748.00p 12,781
18/08/2025 4,835.00p 4,862.00p 4,800.00p 4,802.00p 18,652
15/08/2025 4,805.00p 4,835.96p 4,756.63p 4,828.50p 20,336
14/08/2025 4,826.00p 4,849.38p 4,764.73p 4,784.50p 23,296
13/08/2025 4,859.00p 4,882.44p 4,800.00p 4,803.50p 29,175
12/08/2025 4,830.00p 4,844.00p 4,788.41p 4,820.00p 21,558
11/08/2025 4,790.00p 4,830.00p 4,728.00p 4,830.00p 39,753
08/08/2025 4,899.00p 4,925.64p 4,853.00p 4,876.50p 34,928
07/08/2025 4,863.00p 4,888.00p 4,835.00p 4,841.00p 24,158
06/08/2025 4,779.00p 4,821.00p 4,729.00p 4,801.00p 26,938
05/08/2025 4,621.00p 4,734.00p 4,582.00p 4,731.00p 38,361
04/08/2025 4,465.00p 4,614.00p 4,447.00p 4,593.00p 36,051
01/08/2025 4,364.00p 4,462.00p 4,352.00p 4,446.00p 37,024
31/07/2025 4,413.00p 4,450.00p 4,409.00p 4,389.00p 8,497
30/07/2025 4,474.00p 4,499.00p 4,435.50p 4,435.50p 20,827
29/07/2025 4,421.00p 4,471.00p 4,353.00p 4,445.00p 19,719
28/07/2025 4,484.00p 4,504.00p 4,364.00p 4,398.00p 30,745
25/07/2025 4,426.00p 4,567.00p 4,408.68p 4,477.00p 53,666
24/07/2025 4,435.00p 4,459.56p 4,358.00p 4,441.50p 12,257
23/07/2025 4,512.00p 4,537.00p 4,408.00p 4,500.00p 25,937
22/07/2025 4,406.00p 4,519.00p 4,389.00p 4,511.00p 15,891
21/07/2025 4,315.00p 4,436.00p 4,302.00p 4,432.00p 14,381
18/07/2025 4,318.00p 4,330.00p 4,282.00p 4,290.00p 21,622
17/07/2025 4,304.00p 4,323.00p 4,235.00p 4,249.00p 20,043
16/07/2025 4,347.00p 4,363.00p 4,288.00p 4,350.50p 24,478
15/07/2025 4,410.00p 4,433.00p 4,283.00p 4,283.00p 16,294
14/07/2025 4,391.00p 4,433.61p 4,362.00p 4,407.00p 27,214
11/07/2025 4,299.00p 4,364.00p 4,298.00p 4,362.50p 11,422
10/07/2025 4,272.00p 4,299.00p 4,237.00p 4,253.00p 12,477
09/07/2025 4,182.00p 4,234.00p 4,163.00p 4,228.00p 38,444
08/07/2025 4,395.00p 4,400.00p 4,173.00p 4,200.00p 23,495
07/07/2025 4,297.00p 4,332.00p 4,201.00p 4,332.00p 20,550
04/07/2025 4,351.00p 4,366.00p 4,340.00p 4,356.50p 2,636
03/07/2025 4,337.00p 4,347.00p 4,284.00p 4,333.00p 17,447
02/07/2025 4,255.00p 4,339.00p 4,248.92p 4,295.00p 16,890
01/07/2025 4,292.00p 4,343.00p 4,262.00p 4,271.00p 18,771
30/06/2025 4,185.00p 4,226.09p 4,164.00p 4,219.00p 13,737
27/06/2025 4,249.00p 4,249.00p 4,140.60p 4,142.00p 19,140
26/06/2025 4,268.00p 4,294.00p 4,232.00p 4,284.00p 15,111
25/06/2025 4,297.00p 4,297.00p 4,252.00p 4,268.00p 15,240
24/06/2025 4,298.00p 4,326.00p 4,199.00p 4,278.00p 58,466
23/06/2025 4,444.00p 4,491.00p 4,363.00p 4,457.50p 15,628
20/06/2025 4,375.00p 4,437.00p 4,369.59p 4,410.00p 13,369
19/06/2025 4,425.00p 4,442.00p 4,372.92p 4,425.50p 9,149
18/06/2025 4,478.00p 4,478.00p 4,438.00p 4,455.00p 26,060
17/06/2025 4,452.00p 4,480.00p 4,422.00p 4,456.00p 5,983
16/06/2025 4,465.00p 4,476.00p 4,423.00p 4,467.00p 13,212
13/06/2025 4,469.00p 4,526.47p 4,461.00p 4,494.50p 29,622
12/06/2025 4,351.00p 4,415.00p 4,308.00p 4,415.00p 33,785
11/06/2025 4,300.00p 4,326.76p 4,270.00p 4,291.00p 20,747
10/06/2025 4,334.00p 4,365.00p 4,264.00p 4,264.00p 22,362
09/06/2025 4,300.00p 4,320.00p 4,271.00p 4,319.00p 16,480
06/06/2025 4,426.00p 4,435.00p 4,215.00p 4,307.00p 30,285
05/06/2025 4,387.00p 4,512.00p 4,386.00p 4,400.00p 42,525
04/06/2025 4,416.00p 4,435.00p 4,389.00p 4,414.50p 12,662
03/06/2025 4,393.00p 4,418.00p 4,346.00p 4,370.00p 36,754
02/06/2025 4,262.00p 4,438.00p 4,260.00p 4,412.00p 65,581
30/05/2025 4,162.00p 4,198.00p 4,092.00p 4,172.00p 20,483
29/05/2025 4,169.00p 4,228.00p 4,156.00p 4,194.00p 61,854
28/05/2025 4,183.00p 4,192.00p 4,144.00p 4,167.50p 12,070
27/05/2025 4,122.00p 4,165.00p 4,082.00p 4,142.00p 33,239
26/05/2025 4,169.00p 4,248.00p 4,152.00p 4,202.50p 20,943
23/05/2025 4,169.00p 4,248.00p 4,152.00p 4,202.50p 20,943
22/05/2025 4,175.00p 4,181.00p 4,085.00p 4,126.00p 28,340
21/05/2025 4,104.00p 4,140.00p 4,097.00p 4,133.00p 38,245
20/05/2025 3,929.00p 4,051.16p 3,918.00p 4,047.50p 28,245
19/05/2025 3,971.00p 3,981.00p 3,921.00p 3,966.00p 22,972
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

Market data

Select a section