Vaneck Ucits Etfs Junior Gold Miners Ucits Etf

(GJGB)
Sector: n/a
3,331.50p
-4.50p -0.13
Last updated: 17:13:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 3,365.00p 3,375.00p 3,324.92p 3,331.50p 35,410
07/11/2024 3,320.00p 3,364.00p 3,305.00p 3,336.00p 20,917
06/11/2024 3,421.00p 3,473.00p 3,269.00p 3,325.00p 38,385
05/11/2024 3,419.00p 3,471.11p 3,418.00p 3,418.00p 5,208
04/11/2024 3,467.00p 3,476.83p 3,443.00p 3,453.50p 10,784
01/11/2024 3,524.00p 3,543.93p 3,486.00p 3,488.00p 7,277
31/10/2024 3,483.00p 3,570.05p 3,454.00p 3,490.50p 8,088
30/10/2024 3,648.00p 3,656.00p 3,530.69p 3,563.50p 13,212
29/10/2024 3,585.00p 3,644.90p 3,564.00p 3,578.00p 45,314
28/10/2024 3,582.00p 3,591.00p 3,546.79p 3,580.00p 19,864
25/10/2024 3,593.00p 3,652.04p 3,579.97p 3,631.00p 9,913
24/10/2024 3,708.00p 3,724.40p 3,545.00p 3,644.50p 11,230
23/10/2024 3,747.00p 3,760.00p 2,700.00p 3,644.50p 9,846
22/10/2024 3,696.00p 3,750.00p 3,677.54p 3,728.00p 37,157
21/10/2024 3,700.00p 3,724.00p 3,638.00p 3,651.00p 16,334
18/10/2024 3,495.00p 3,594.00p 3,472.00p 3,587.50p 13,655
17/10/2024 3,464.00p 3,500.00p 3,429.50p 3,496.00p 10,654
16/10/2024 3,395.00p 3,475.00p 3,395.00p 3,439.50p 18,896
15/10/2024 3,304.00p 3,364.00p 3,300.00p 3,351.50p 5,882
14/10/2024 3,309.00p 3,359.00p 3,301.50p 3,301.50p 5,129
11/10/2024 3,331.00p 3,359.90p 3,307.97p 3,347.00p 9,442
10/10/2024 3,255.00p 3,255.00p 3,180.00p 3,244.00p 12,947
09/10/2024 3,187.00p 3,192.15p 3,136.19p 3,156.00p 8,684
08/10/2024 3,200.00p 3,202.00p 3,147.50p 3,147.50p 5,074
07/10/2024 3,246.00p 3,258.00p 3,188.50p 3,296.50p 7,721
04/10/2024 3,232.00p 3,340.00p 3,220.68p 3,296.50p 18,270
03/10/2024 3,260.00p 3,269.00p 3,224.00p 3,225.50p 22,078
02/10/2024 3,270.00p 3,310.00p 3,245.75p 3,255.50p 3,714
01/10/2024 3,246.00p 3,292.00p 3,139.00p 3,261.50p 7,707
30/09/2024 3,260.00p 3,289.30p 3,172.00p 3,175.00p 20,776
27/09/2024 3,358.00p 3,358.00p 3,267.36p 3,280.50p 20,107
26/09/2024 3,360.00p 3,414.00p 3,335.00p 3,364.50p 18,365
25/09/2024 3,312.00p 3,365.80p 3,301.19p 3,331.00p 55,661
24/09/2024 3,266.00p 3,320.00p 3,238.20p 3,312.50p 24,391
23/09/2024 3,268.00p 3,310.00p 3,218.00p 3,291.50p 11,001
20/09/2024 3,255.00p 3,285.00p 3,231.00p 3,258.50p 8,437
19/09/2024 3,239.00p 3,307.00p 3,176.00p 3,216.00p 15,768
18/09/2024 3,186.00p 3,237.97p 3,186.00p 3,196.50p 7,693
17/09/2024 3,255.00p 3,273.00p 3,231.00p 3,236.50p 23,929
16/09/2024 3,264.00p 3,280.63p 3,224.21p 3,232.50p 18,089
13/09/2024 3,213.00p 3,295.00p 3,199.00p 3,156.00p 11,309
12/09/2024 3,031.00p 3,156.00p 3,000.46p 2,954.50p 39,075
11/09/2024 2,970.00p 2,981.00p 2,933.60p 2,954.50p 4,866
10/09/2024 2,883.00p 2,915.42p 2,878.94p 2,901.50p 8,222
09/09/2024 2,866.00p 2,906.00p 2,857.60p 2,887.50p 5,547
06/09/2024 2,934.00p 2,947.95p 2,869.78p 2,881.00p 8,742
05/09/2024 2,933.00p 2,958.31p 2,907.67p 2,934.00p 12,147
04/09/2024 2,886.00p 2,927.42p 2,879.23p 2,914.00p 13,968
03/09/2024 2,925.00p 3,057.00p 2,899.00p 2,913.00p 9,399
02/09/2024 3,038.00p 3,065.00p 3,024.00p 3,053.50p 2,574
30/08/2024 3,092.00p 3,177.00p 3,009.00p 3,053.50p 16,820
29/08/2024 3,068.00p 3,104.73p 3,056.11p 3,090.50p 8,241
28/08/2024 3,035.00p 3,095.06p 3,032.09p 3,040.50p 37,630
27/08/2024 3,132.00p 3,149.00p 2,934.40p 3,113.00p 10,581
26/08/2024 3,210.00p 3,220.49p 3,120.00p 3,147.50p 7,093
23/08/2024 3,210.00p 3,220.49p 3,120.00p 3,147.50p 7,093
22/08/2024 3,210.00p 3,220.49p 3,120.00p 3,147.50p 7,093
21/08/2024 3,212.00p 3,232.23p 3,193.00p 3,221.00p 5,194
20/08/2024 3,206.00p 3,261.33p 3,191.22p 3,206.50p 22,568
19/08/2024 3,139.00p 3,209.00p 3,109.00p 3,202.00p 29,710
16/08/2024 3,083.00p 3,135.00p 3,063.00p 3,101.50p 7,270
15/08/2024 3,090.00p 3,100.00p 3,044.72p 3,065.00p 5,621
14/08/2024 3,021.00p 3,086.26p 3,021.00p 3,034.50p 3,281
13/08/2024 3,020.00p 3,070.44p 2,998.77p 3,055.00p 11,232
12/08/2024 2,980.00p 3,005.00p 2,940.00p 2,973.50p 11,421
09/08/2024 2,922.00p 2,932.00p 2,878.00p 2,911.50p 14,819
08/08/2024 2,864.00p 2,900.00p 2,847.76p 2,891.50p 621,190
07/08/2024 2,960.00p 2,968.00p 2,935.00p 2,935.00p 11,392
06/08/2024 2,905.00p 2,944.00p 2,880.18p 2,905.00p 8,452
05/08/2024 2,900.00p 3,016.00p 2,723.00p 2,884.00p 25,384
02/08/2024 3,150.00p 3,185.25p 2,979.46p 3,004.50p 568,771
01/08/2024 3,145.00p 3,211.00p 3,086.00p 3,089.00p 44,596
31/07/2024 3,095.00p 3,143.45p 3,086.00p 3,124.00p 17,901
30/07/2024 3,045.00p 3,073.00p 3,031.50p 3,031.50p 9,384
29/07/2024 2,978.00p 3,050.00p 2,969.00p 2,992.50p 12,686
26/07/2024 3,008.00p 3,042.00p 2,999.74p 2,997.50p 27,433
25/07/2024 3,000.00p 3,016.47p 2,974.11p 2,997.50p 11,216
24/07/2024 3,103.00p 3,188.00p 3,103.00p 3,188.00p 11,743
23/07/2024 3,069.00p 3,127.61p 3,069.00p 3,102.00p 15,337
22/07/2024 3,107.00p 3,129.54p 3,087.00p 3,093.00p 19,405
19/07/2024 3,098.00p 3,142.03p 3,075.00p 3,126.50p 6,367
18/07/2024 3,233.00p 3,262.82p 3,186.50p 3,186.50p 18,179
17/07/2024 3,267.00p 3,295.14p 3,226.00p 3,243.00p 51,350
16/07/2024 3,222.00p 3,312.00p 3,213.77p 3,307.50p 14,824
15/07/2024 3,200.00p 3,250.93p 3,182.00p 3,231.00p 6,392
12/07/2024 3,196.00p 3,233.70p 3,160.07p 3,207.50p 35,786
11/07/2024 3,171.00p 3,236.16p 3,152.00p 3,220.50p 34,752
10/07/2024 3,139.00p 3,163.00p 3,089.26p 3,154.50p 2,421
09/07/2024 3,061.00p 3,104.39p 3,056.65p 3,066.00p 9,830
08/07/2024 3,054.00p 3,071.58p 3,044.71p 3,051.00p 5,930
05/07/2024 3,067.00p 3,099.00p 3,024.60p 3,094.50p 12,630
04/07/2024 3,000.00p 3,110.00p 2,994.00p 3,110.00p 1,706
03/07/2024 2,940.00p 3,098.00p 2,931.25p 3,023.50p 20,788
02/07/2024 2,903.00p 2,933.00p 2,891.82p 2,900.50p 6,814
01/07/2024 2,920.00p 2,943.43p 2,909.00p 2,915.00p 13,174
28/06/2024 2,968.00p 2,976.00p 2,921.60p 2,924.50p 971
27/06/2024 2,938.00p 2,962.00p 2,900.42p 2,946.50p 6,706
26/06/2024 2,901.00p 2,907.00p 2,862.59p 2,897.00p 5,666
25/06/2024 2,928.00p 2,944.43p 2,893.39p 2,901.50p 6,035
24/06/2024 2,946.00p 2,961.95p 2,935.95p 2,940.00p 7,926
21/06/2024 2,987.00p 3,067.00p 2,930.00p 2,930.00p 17,609
20/06/2024 2,955.00p 3,001.16p 2,930.00p 2,974.50p 24,388
19/06/2024 2,912.00p 3,110.00p 2,893.00p 3,110.00p 1,301
18/06/2024 2,847.00p 2,903.30p 2,839.00p 2,890.50p 9,882
17/06/2024 2,856.00p 2,877.48p 2,835.00p 2,842.50p 3,109
14/06/2024 2,856.00p 2,902.00p 2,856.00p 2,856.50p 7,578
13/06/2024 2,900.00p 2,914.00p 2,860.50p 2,860.50p 9,956
12/06/2024 2,897.00p 2,955.00p 2,885.00p 2,926.50p 8,388
11/06/2024 2,897.00p 2,927.00p 2,821.00p 2,886.50p 4,407
10/06/2024 2,913.00p 2,937.00p 2,880.45p 2,904.00p 23,728
07/06/2024 3,103.00p 3,108.24p 2,922.31p 3,098.50p 38,029
06/06/2024 3,039.00p 3,098.50p 3,029.05p 3,098.50p 4,496
05/06/2024 3,002.00p 3,006.00p 2,963.00p 3,003.50p 12,523
04/06/2024 3,079.00p 3,097.00p 2,953.82p 2,971.00p 15,157
03/06/2024 3,082.00p 3,110.18p 3,076.01p 3,104.50p 56,887
31/05/2024 3,154.00p 3,173.90p 3,082.00p 3,082.00p 24,407
30/05/2024 3,076.00p 3,148.00p 3,061.00p 3,120.00p 17,155
29/05/2024 3,118.00p 3,148.46p 3,043.00p 3,114.00p 5,351
28/05/2024 3,127.00p 3,172.35p 3,103.15p 3,144.00p 8,483
27/05/2024 3,064.00p 3,091.00p 3,047.00p 3,077.50p 4,956
24/05/2024 3,064.00p 3,091.00p 3,047.00p 3,077.50p 4,956
23/05/2024 3,073.00p 3,086.00p 3,046.10p 3,065.00p 12,528
22/05/2024 3,189.00p 3,199.00p 3,116.90p 3,127.00p 16,254
21/05/2024 3,211.00p 3,238.14p 3,201.03p 3,228.50p 10,103
20/05/2024 3,229.00p 3,256.25p 3,164.00p 3,231.50p 38,848
17/05/2024 3,083.00p 3,185.76p 3,061.00p 3,151.00p 21,356
16/05/2024 3,094.00p 3,094.00p 2,950.00p 2,950.00p 8,260
15/05/2024 3,054.00p 3,095.00p 2,979.00p 3,082.00p 16,615
14/05/2024 3,015.00p 3,047.00p 2,997.03p 3,022.00p 9,975
13/05/2024 3,030.00p 3,030.00p 2,983.50p 2,983.50p 10,372
10/05/2024 3,088.00p 3,106.46p 3,053.00p 3,064.00p 86,166