UK Markets closed

VanEck Vectors UCITS ETFs plc - VanEck Vectors Gold Miners UCITS ETF (GDGB.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
24.45+0.24 (+0.99%)
At close: 04:08PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2021------
03 Dec 202124.5624.5624.2324.4524.458,485
02 Dec 202124.4124.7924.2524.2124.21566
01 Dec 202125.7525.7825.7125.6125.612,085
30 Nov 202125.7025.8225.7025.7625.76580
29 Nov 202125.6625.7825.6625.4925.492,187
26 Nov 202125.9726.2325.5025.4925.493,706
25 Nov 202126.1526.1525.9125.7825.783,044
24 Nov 202125.7425.8725.7425.8025.801,472
23 Nov 202126.1526.3225.5625.5525.553,443
22 Nov 202126.6826.7026.2126.3726.3711,636
19 Nov 202127.1027.2626.7926.9326.9323,671
18 Nov 202127.1427.2626.9027.0027.0013,136
17 Nov 202126.9827.5626.9727.4227.421,638
16 Nov 202127.5027.7027.2627.2427.247,929
15 Nov 202127.5527.5527.2227.5727.573,858
12 Nov 202127.3627.7327.2227.5427.5413,037
11 Nov 202127.2727.6027.2327.4127.4128,695
10 Nov 202126.1127.0325.9626.9226.9211,251
09 Nov 202125.7825.9725.6325.8325.8312,759
08 Nov 202125.8725.8925.6625.7225.728,826
05 Nov 202125.2425.5525.1325.5325.533,733
04 Nov 202124.9425.4924.8025.0825.083,821
03 Nov 202124.5024.6024.1024.4624.4611,135
02 Nov 202124.6424.6724.4024.4224.426,184
01 Nov 202124.6624.9524.5024.7724.775,776
29 Oct 202124.9524.9524.5024.8424.849,995
28 Oct 202125.6525.6525.0725.2225.2212,324
27 Oct 202125.5525.7125.4625.6325.6320,257
26 Oct 202125.7025.7525.4725.5725.574,595
25 Oct 202125.6625.9925.5025.9525.9512,613
22 Oct 202125.4926.0525.3525.6425.6419,707
21 Oct 202125.1925.3325.1025.0825.0814,444
20 Oct 202125.3725.4925.2525.4025.406,420
19 Oct 202125.3325.3525.0424.9024.905,175
18 Oct 202125.1225.1224.9625.1125.112,162
15 Oct 202125.4025.4124.5825.1525.154,153
14 Oct 202125.1925.4825.1325.4225.4210,395
13 Oct 202124.4525.1724.3424.9924.9911,209
12 Oct 202124.0824.3523.9624.2924.292,495
11 Oct 202124.0024.1523.8924.0224.024,859
08 Oct 202123.8224.3923.7023.8623.866,413
07 Oct 202123.7023.7023.5123.8123.811,427
06 Oct 202123.0023.2922.9523.2523.252,087
05 Oct 202123.1623.1922.8322.9022.902,450
04 Oct 202123.0223.1422.9023.2723.272,346
01 Oct 202123.3923.3922.8922.9522.952,644
30 Sept 202123.1223.5422.8923.5123.513,994
29 Sept 202123.2723.2822.8823.0323.032,281
28 Sept 202122.6822.9022.6723.1023.107,767
27 Sept 202123.3823.3823.0523.2223.224,432
24 Sept 202123.3123.3622.9923.2423.244,877
23 Sept 202123.7623.9323.1723.2323.234,425
22 Sept 202123.9524.0123.9424.0524.052,781
21 Sept 202123.5923.8623.5924.1124.112,866
20 Sept 202123.5623.7523.5223.7323.736,915
17 Sept 202123.8623.9923.1123.5523.555,246
16 Sept 202124.5824.6423.7123.6823.687,575
15 Sept 202124.7124.7824.5924.7724.773,976
14 Sept 202124.5624.6124.4024.9324.937,564
13 Sept 202124.4824.5124.3424.3424.341,620
10 Sept 202124.4524.5724.4524.5224.523,620
09 Sept 202124.8324.8724.4024.5824.585,832
08 Sept 202125.0025.0124.7424.9424.949,765
07 Sept 202125.3925.5024.8624.8924.899,578
06 Sept 202125.5625.6225.5125.5725.575,180
03 Sept 202125.2325.6725.2025.5625.565,684
02 Sept 202124.8925.0124.8524.8124.812,222
01 Sept 202125.2825.2824.9425.1425.146,960
31 Aug 202125.0125.0624.8625.0525.055,082
27 Aug 202124.6524.9124.4124.8424.843,769
26 Aug 202124.4124.5324.3624.5224.523,228
25 Aug 202124.7324.7924.4224.4524.451,900
24 Aug 202124.8825.0524.8224.8924.8923,542
23 Aug 202124.1724.8924.0824.8824.8830,363
20 Aug 202124.1924.1924.0024.2224.226,226
19 Aug 202124.2824.4324.1824.2324.234,944
18 Aug 202125.0325.0324.1724.3424.344,779
17 Aug 202125.1925.1925.1025.0325.03560
16 Aug 202125.0325.1525.0025.1725.174,730
13 Aug 202125.0025.2424.8925.2325.239,571
12 Aug 202124.6425.0924.5724.6024.603,081
11 Aug 202124.6825.1724.5425.1525.156,368
10 Aug 202124.9925.0424.5524.6724.674,129
09 Aug 202125.1125.2424.9225.0125.0111,886
06 Aug 202125.9926.0725.1725.3225.3225,588
05 Aug 202126.6926.7026.2126.3526.358,665
04 Aug 202126.8627.2026.7326.6626.663,839
03 Aug 202126.8426.8626.5326.8526.85746
02 Aug 202126.6626.8026.5426.5126.515,197
30 Jul 202126.6526.7626.4726.6726.6716,770
29 Jul 202126.4526.7926.4526.7526.7513,068
28 Jul 202125.7525.8325.6425.8825.884,245
27 Jul 202125.6825.8325.6825.6725.671,191
26 Jul 202125.8425.8425.4325.7625.767,630
23 Jul 202125.8625.8625.4825.6125.616,053
22 Jul 202125.9326.0225.7525.8225.8210,840
21 Jul 202125.8825.9625.7526.0026.0012,426
20 Jul 202125.9126.3325.9126.0126.0111,504
19 Jul 202125.9926.0425.6925.6825.689,226
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...