Vaneck Ucits Etfs Rare Earth Str Metals Ucits Etf
(REGB)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
692.80p
|
719.30p
|
696.55p
|
700.60p
|
189
|
|
21/11/2024
|
692.80p
|
706.00p
|
690.30p
|
700.60p
|
3,497
|
|
20/11/2024
|
699.00p
|
750.00p
|
691.40p
|
696.95p
|
7,865
|
|
19/11/2024
|
694.90p
|
701.80p
|
688.90p
|
697.50p
|
1,081
|
|
18/11/2024
|
686.10p
|
697.60p
|
686.10p
|
693.25p
|
3,885
|
|
15/11/2024
|
686.20p
|
706.00p
|
684.50p
|
704.60p
|
1,033
|
|
14/11/2024
|
715.20p
|
720.00p
|
600.00p
|
704.60p
|
2,007
|
|
13/11/2024
|
722.10p
|
746.40p
|
714.12p
|
713.55p
|
6,572
|
|
12/11/2024
|
715.70p
|
728.00p
|
712.60p
|
713.55p
|
1,935
|
|
11/11/2024
|
703.50p
|
721.40p
|
700.00p
|
700.00p
|
9,717
|
|
08/11/2024
|
707.90p
|
712.10p
|
698.50p
|
698.50p
|
1,425
|
|
07/11/2024
|
721.70p
|
728.16p
|
719.80p
|
724.60p
|
3,605
|
|
06/11/2024
|
730.00p
|
744.87p
|
700.00p
|
700.00p
|
12,804
|
|
05/11/2024
|
721.00p
|
722.90p
|
685.50p
|
685.50p
|
4,045
|
|
04/11/2024
|
707.80p
|
714.14p
|
650.00p
|
713.45p
|
2,936
|
|
01/11/2024
|
707.80p
|
722.60p
|
702.99p
|
708.00p
|
5,976
|
|
31/10/2024
|
689.10p
|
693.90p
|
681.20p
|
685.25p
|
5,449
|
|
30/10/2024
|
699.70p
|
699.70p
|
675.00p
|
703.40p
|
515
|
|
29/10/2024
|
699.90p
|
715.60p
|
693.90p
|
703.40p
|
3,312
|
|
28/10/2024
|
691.50p
|
720.20p
|
691.50p
|
705.85p
|
10,470
|
|
25/10/2024
|
683.90p
|
703.40p
|
683.90p
|
696.50p
|
3,324
|
|
24/10/2024
|
683.10p
|
691.80p
|
591.25p
|
684.05p
|
4,472
|
|
23/10/2024
|
690.00p
|
750.00p
|
684.05p
|
684.05p
|
1,903
|
|
22/10/2024
|
669.20p
|
684.60p
|
669.20p
|
682.05p
|
2,169
|
|
21/10/2024
|
690.00p
|
690.40p
|
668.10p
|
669.45p
|
5,355
|
|
18/10/2024
|
682.70p
|
684.40p
|
679.25p
|
681.75p
|
895
|
|
17/10/2024
|
682.40p
|
684.20p
|
668.10p
|
669.00p
|
8,718
|
|
16/10/2024
|
670.50p
|
688.40p
|
669.94p
|
675.00p
|
2,267
|
|
15/10/2024
|
697.70p
|
695.60p
|
675.95p
|
675.95p
|
2,864
|
|
14/10/2024
|
697.70p
|
706.40p
|
682.60p
|
692.70p
|
2,093
|
|
11/10/2024
|
706.30p
|
707.70p
|
687.30p
|
702.25p
|
4,195
|
|
10/10/2024
|
704.10p
|
710.31p
|
690.25p
|
702.40p
|
5,825
|
|
09/10/2024
|
695.20p
|
695.90p
|
645.00p
|
687.50p
|
3,794
|
|
08/10/2024
|
710.00p
|
710.00p
|
673.80p
|
690.35p
|
19,558
|
|
07/10/2024
|
723.40p
|
750.00p
|
705.00p
|
734.15p
|
10,435
|
|
04/10/2024
|
675.00p
|
703.40p
|
655.36p
|
691.20p
|
5,503
|
|
03/10/2024
|
673.50p
|
675.00p
|
661.60p
|
661.60p
|
3,728
|
|
02/10/2024
|
678.90p
|
683.90p
|
672.30p
|
676.50p
|
3,490
|
|
01/10/2024
|
662.70p
|
671.00p
|
644.85p
|
644.85p
|
6,060
|
|
30/09/2024
|
665.70p
|
670.90p
|
652.83p
|
655.15p
|
13,232
|
|
27/09/2024
|
654.90p
|
654.90p
|
621.40p
|
648.15p
|
16,912
|
|
26/09/2024
|
617.40p
|
634.40p
|
608.35p
|
622.95p
|
2,311
|
|
25/09/2024
|
601.70p
|
602.86p
|
575.00p
|
575.00p
|
3,751
|
|
24/09/2024
|
604.00p
|
605.50p
|
575.80p
|
600.25p
|
2,225
|
|
23/09/2024
|
567.90p
|
577.50p
|
558.20p
|
568.55p
|
436
|
|
20/09/2024
|
567.90p
|
576.40p
|
561.69p
|
564.15p
|
1,884
|
|
19/09/2024
|
565.00p
|
583.60p
|
571.13p
|
577.40p
|
1,961
|
|
18/09/2024
|
565.00p
|
571.10p
|
551.70p
|
563.20p
|
1,510
|
|
17/09/2024
|
565.00p
|
572.60p
|
556.80p
|
568.60p
|
1,410
|
|
16/09/2024
|
562.70p
|
565.90p
|
551.90p
|
557.75p
|
10,028
|
|
13/09/2024
|
564.00p
|
571.30p
|
557.20p
|
567.95p
|
3,636
|
|
12/09/2024
|
574.10p
|
576.80p
|
563.69p
|
561.00p
|
1,913
|
|
11/09/2024
|
541.50p
|
589.20p
|
540.14p
|
537.10p
|
407
|
|
10/09/2024
|
541.50p
|
537.10p
|
530.00p
|
537.10p
|
191
|
|
09/09/2024
|
541.50p
|
543.00p
|
530.30p
|
537.10p
|
1,580
|
|
06/09/2024
|
533.50p
|
543.84p
|
526.32p
|
530.70p
|
3,469
|
|
05/09/2024
|
551.70p
|
560.60p
|
548.50p
|
551.75p
|
6,929
|
|
04/09/2024
|
541.20p
|
559.90p
|
541.20p
|
554.60p
|
1,755
|
|
03/09/2024
|
575.00p
|
578.80p
|
552.80p
|
554.50p
|
1,228
|
|
02/09/2024
|
575.00p
|
585.40p
|
571.90p
|
584.70p
|
1,739
|
|
30/08/2024
|
591.40p
|
593.82p
|
579.20p
|
584.70p
|
2,315
|
|
29/08/2024
|
582.70p
|
700.00p
|
574.10p
|
700.00p
|
716
|
|
28/08/2024
|
576.40p
|
583.00p
|
570.40p
|
572.90p
|
217
|
|
27/08/2024
|
590.80p
|
590.20p
|
574.20p
|
580.60p
|
304
|
|
26/08/2024
|
590.80p
|
594.55p
|
580.10p
|
582.25p
|
5,482
|
|
23/08/2024
|
590.80p
|
594.55p
|
580.10p
|
582.25p
|
5,482
|
|
22/08/2024
|
590.80p
|
594.55p
|
580.10p
|
582.25p
|
5,482
|
|
21/08/2024
|
584.00p
|
598.20p
|
584.00p
|
592.85p
|
6,121
|
|
20/08/2024
|
577.60p
|
583.90p
|
574.95p
|
574.95p
|
837
|
|
19/08/2024
|
577.40p
|
580.20p
|
575.46p
|
580.20p
|
129
|
|
16/08/2024
|
577.40p
|
577.40p
|
572.10p
|
573.20p
|
914
|
|
15/08/2024
|
563.80p
|
574.30p
|
551.80p
|
572.35p
|
3,298
|
|
14/08/2024
|
568.30p
|
569.10p
|
550.30p
|
554.80p
|
2,574
|
|
13/08/2024
|
565.30p
|
700.00p
|
556.97p
|
700.00p
|
3,650
|
|
12/08/2024
|
568.40p
|
580.70p
|
568.40p
|
568.85p
|
1,396
|
|
09/08/2024
|
586.00p
|
587.50p
|
576.99p
|
579.55p
|
3,170
|
|
08/08/2024
|
572.00p
|
591.80p
|
564.23p
|
575.20p
|
900
|
|
07/08/2024
|
575.10p
|
603.60p
|
569.80p
|
578.40p
|
187
|
|
06/08/2024
|
571.50p
|
571.50p
|
554.08p
|
565.45p
|
16,423
|
|
05/08/2024
|
550.00p
|
850.00p
|
508.00p
|
561.15p
|
10,480
|
|
02/08/2024
|
605.70p
|
605.70p
|
572.72p
|
575.25p
|
7,447
|
|
01/08/2024
|
629.70p
|
629.70p
|
603.88p
|
623.80p
|
1,529
|
|
31/07/2024
|
616.20p
|
621.80p
|
612.80p
|
616.20p
|
4,345
|
|
30/07/2024
|
603.90p
|
606.40p
|
597.50p
|
600.55p
|
1,908
|
|
29/07/2024
|
614.70p
|
621.30p
|
599.80p
|
599.80p
|
6,673
|
|
26/07/2024
|
617.90p
|
619.00p
|
611.94p
|
611.10p
|
2,123
|
|
25/07/2024
|
605.00p
|
611.10p
|
598.30p
|
611.10p
|
64,797
|
|
24/07/2024
|
614.10p
|
628.50p
|
612.45p
|
612.45p
|
592
|
|
23/07/2024
|
625.60p
|
625.60p
|
613.10p
|
619.10p
|
4,368
|
|
22/07/2024
|
637.90p
|
635.60p
|
622.30p
|
627.75p
|
3,244
|
|
19/07/2024
|
637.90p
|
643.10p
|
630.80p
|
630.80p
|
16,527
|
|
18/07/2024
|
646.30p
|
651.60p
|
627.25p
|
643.10p
|
3,850
|
|
17/07/2024
|
645.00p
|
659.00p
|
643.55p
|
643.55p
|
1,546
|
|
16/07/2024
|
647.00p
|
668.60p
|
633.60p
|
652.30p
|
710
|
|
15/07/2024
|
653.90p
|
663.70p
|
641.50p
|
650.15p
|
7,777
|
|
12/07/2024
|
653.50p
|
658.00p
|
648.50p
|
654.45p
|
620
|
|
11/07/2024
|
646.20p
|
657.10p
|
641.47p
|
655.00p
|
2,779
|
|
10/07/2024
|
628.20p
|
635.65p
|
627.20p
|
635.65p
|
9,882
|
|
09/07/2024
|
640.00p
|
650.86p
|
633.00p
|
633.00p
|
5,015
|
|
08/07/2024
|
643.30p
|
666.60p
|
638.25p
|
643.35p
|
11,386
|
|
05/07/2024
|
653.90p
|
665.80p
|
650.00p
|
652.00p
|
7,476
|
|
04/07/2024
|
656.20p
|
751.50p
|
651.18p
|
751.50p
|
9,712
|
|
03/07/2024
|
643.60p
|
658.10p
|
639.10p
|
655.00p
|
11,866
|
|
02/07/2024
|
645.30p
|
649.30p
|
637.70p
|
640.85p
|
11,777
|
|
01/07/2024
|
650.20p
|
669.30p
|
645.32p
|
648.55p
|
4,445
|
|
28/06/2024
|
644.30p
|
652.30p
|
635.40p
|
640.95p
|
3,568
|
|
27/06/2024
|
657.00p
|
660.30p
|
636.60p
|
641.05p
|
37,050
|
|
26/06/2024
|
657.20p
|
661.80p
|
630.80p
|
630.80p
|
737
|
|
25/06/2024
|
657.20p
|
725.00p
|
638.75p
|
725.00p
|
7,775
|
|
24/06/2024
|
653.40p
|
663.00p
|
650.00p
|
657.65p
|
1,336
|
|
21/06/2024
|
665.50p
|
674.40p
|
650.13p
|
651.90p
|
19,797
|
|
20/06/2024
|
665.50p
|
672.50p
|
654.47p
|
660.90p
|
3,017
|
|
19/06/2024
|
669.60p
|
757.75p
|
669.60p
|
757.75p
|
2,541
|
|
18/06/2024
|
675.10p
|
680.30p
|
668.10p
|
674.40p
|
1,428
|
|
17/06/2024
|
678.60p
|
757.75p
|
667.95p
|
757.75p
|
6,627
|
|
14/06/2024
|
676.70p
|
757.75p
|
675.60p
|
757.75p
|
5,788
|
|
13/06/2024
|
712.00p
|
713.90p
|
698.20p
|
698.20p
|
8,607
|
|
12/06/2024
|
721.30p
|
741.20p
|
713.50p
|
723.75p
|
2,592
|
|
11/06/2024
|
731.10p
|
731.10p
|
714.30p
|
714.70p
|
4,458
|
|
10/06/2024
|
728.80p
|
742.60p
|
724.90p
|
729.35p
|
23,600
|
|
07/06/2024
|
748.30p
|
750.90p
|
728.80p
|
731.65p
|
27,529
|
|
06/06/2024
|
744.10p
|
775.00p
|
730.20p
|
775.00p
|
21,334
|
|
05/06/2024
|
755.10p
|
755.10p
|
743.00p
|
752.35p
|
6,812
|
|
04/06/2024
|
745.90p
|
765.97p
|
745.90p
|
753.10p
|
4,411
|
|
03/06/2024
|
774.60p
|
780.90p
|
768.10p
|
770.95p
|
21,639
|
|
31/05/2024
|
779.00p
|
795.30p
|
753.00p
|
770.40p
|
422
|
|
30/05/2024
|
777.80p
|
787.60p
|
770.60p
|
779.95p
|
1,547
|
|
29/05/2024
|
790.00p
|
797.50p
|
785.00p
|
785.00p
|
1,002
|
|
28/05/2024
|
784.00p
|
815.40p
|
784.00p
|
798.50p
|
7,564
|
|
27/05/2024
|
788.00p
|
796.60p
|
779.00p
|
785.00p
|
8,473
|