Market data

Select a section

Vaneck Ucits Etfs Gold Miners Ucits Etf

(GDGB)
Sector: n/a
3,664.50p
-115.50p -3.06
Last updated: 16:42:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 3,130.00p 3,178.58p 3,115.61p 3,135.00p 20,097
14/11/2024 3,064.00p 3,144.95p 3,037.00p 3,135.00p 202,256
13/11/2024 3,162.00p 3,194.00p 3,131.50p 3,131.50p 16,566
12/11/2024 3,133.00p 3,159.40p 3,103.20p 3,135.50p 24,961
11/11/2024 3,329.00p 3,343.00p 3,143.43p 3,162.00p 42,696
08/11/2024 3,367.00p 3,379.00p 3,324.00p 3,335.50p 15,096
07/11/2024 3,327.00p 3,364.00p 3,318.00p 3,335.50p 35,126
06/11/2024 3,432.00p 3,457.68p 3,260.00p 3,345.00p 31,506
05/11/2024 3,410.00p 3,455.53p 3,408.50p 3,408.50p 7,255
04/11/2024 3,434.00p 3,452.78p 3,410.00p 3,427.00p 19,402
01/11/2024 3,484.00p 3,515.00p 3,453.90p 3,470.50p 25,583
31/10/2024 3,522.00p 3,548.00p 3,440.01p 3,469.50p 24,646
30/10/2024 3,595.00p 3,621.00p 3,521.92p 3,524.00p 27,058
29/10/2024 3,557.00p 3,599.10p 3,555.00p 3,565.50p 20,735
28/10/2024 3,559.00p 3,559.00p 3,521.60p 3,556.00p 42,040
25/10/2024 3,600.00p 3,611.00p 3,546.29p 3,592.00p 31,066
24/10/2024 3,720.00p 3,756.00p 3,604.00p 3,704.00p 51,348
23/10/2024 3,794.00p 3,797.17p 3,693.94p 3,704.00p 23,425
22/10/2024 3,735.00p 3,776.00p 3,720.00p 3,761.50p 29,313
21/10/2024 3,733.00p 3,755.00p 3,697.50p 3,697.50p 21,183
18/10/2024 3,566.00p 3,658.64p 3,550.00p 3,658.00p 11,422
17/10/2024 3,519.00p 3,581.00p 3,513.28p 3,568.00p 21,959
16/10/2024 3,507.00p 3,524.57p 3,484.00p 3,513.00p 6,585
15/10/2024 3,398.00p 3,445.27p 3,398.00p 3,433.00p 10,006
14/10/2024 3,464.00p 3,464.00p 3,382.96p 3,391.00p 7,793
11/10/2024 3,393.00p 3,435.63p 3,392.00p 3,420.00p 11,228
10/10/2024 3,294.00p 3,360.05p 3,290.13p 3,345.00p 9,723
09/10/2024 3,275.00p 3,298.00p 3,251.00p 3,275.50p 20,854
08/10/2024 3,302.00p 3,310.72p 3,267.20p 3,269.50p 12,973
07/10/2024 3,340.00p 3,360.00p 3,306.14p 3,312.50p 27,680
04/10/2024 3,353.00p 3,385.00p 3,337.46p 3,376.00p 47,229
03/10/2024 3,380.00p 3,396.00p 3,342.00p 3,346.00p 17,314
02/10/2024 3,363.00p 3,414.00p 3,361.00p 3,374.00p 9,051
01/10/2024 3,336.00p 3,399.00p 3,326.00p 3,388.50p 32,639
30/09/2024 3,371.00p 3,378.32p 3,284.50p 3,284.50p 48,226
27/09/2024 3,441.00p 3,458.62p 3,369.35p 3,381.00p 8,802
26/09/2024 3,469.00p 3,501.22p 3,437.00p 3,450.50p 18,195
25/09/2024 3,401.00p 3,450.48p 3,383.00p 3,439.50p 19,666
24/09/2024 3,381.00p 3,417.00p 3,361.00p 3,413.50p 67,455
23/09/2024 3,382.00p 3,426.00p 3,362.00p 3,408.50p 30,369
20/09/2024 3,356.00p 3,400.00p 3,345.00p 3,368.00p 25,459
19/09/2024 3,365.00p 3,400.00p 3,310.49p 3,318.50p 40,487
18/09/2024 3,340.00p 3,345.58p 3,299.00p 3,313.50p 18,546
17/09/2024 3,358.00p 3,368.77p 3,325.25p 3,345.50p 14,769
16/09/2024 3,395.00p 3,395.00p 3,331.00p 3,335.50p 18,320
13/09/2024 3,342.00p 3,393.00p 3,334.64p 3,312.00p 10,485
12/09/2024 3,191.00p 3,316.00p 3,180.80p 3,147.50p 30,058
11/09/2024 3,176.00p 3,186.00p 3,125.00p 3,147.50p 17,034
10/09/2024 3,103.00p 3,128.12p 3,092.00p 3,118.00p 5,799
09/09/2024 3,090.00p 3,118.56p 3,078.00p 3,111.00p 7,921
06/09/2024 3,145.00p 3,168.69p 3,090.00p 3,096.00p 38,728
05/09/2024 3,134.00p 3,182.64p 3,134.00p 3,156.50p 15,894
04/09/2024 3,127.00p 3,144.00p 3,108.65p 3,122.50p 15,489
03/09/2024 3,230.00p 3,254.91p 3,125.97p 3,148.00p 15,941
02/09/2024 3,243.00p 3,255.32p 3,226.00p 3,256.00p 11,875
30/08/2024 3,279.00p 3,294.72p 3,256.00p 3,256.00p 7,921
29/08/2024 3,265.00p 3,307.00p 3,240.00p 3,289.50p 26,717
28/08/2024 3,252.00p 3,269.00p 3,216.80p 3,283.50p 69,976
27/08/2024 3,288.00p 3,302.00p 3,262.00p 3,283.50p 6,707
26/08/2024 3,347.00p 3,366.00p 3,275.81p 3,300.50p 28,109
23/08/2024 3,347.00p 3,366.00p 3,275.81p 3,300.50p 28,109
22/08/2024 3,347.00p 3,366.00p 3,275.81p 3,300.50p 28,109

Market data

Select a section