UK markets closed

VanEck Uranium and Nuclear Technologies UCITS ETF (NUCG.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
23.94+0.66 (+2.82%)
At close: 04:29PM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202423.4123.9323.0923.9423.948,144
16 May 202423.4523.4923.0923.2823.286,755
15 May 202423.4623.5422.5823.3923.394,133
14 May 202423.3923.4723.0823.2723.272,463
13 May 202423.5723.8023.2823.3823.3814,883
10 May 202423.8524.2623.5623.7123.716,818
09 May 202423.6923.9723.3423.8923.892,765
08 May 202424.0224.1123.5123.4523.456,602
07 May 202424.4624.6424.1424.3724.376,859
03 May 202423.6223.7823.3023.3623.367,759
02 May 202423.2523.6922.9523.4723.479,163
01 May 202423.2023.4622.5523.0923.093,053
30 Apr 202423.5223.6122.5822.6422.645,643
29 Apr 202423.1823.4022.8323.2723.273,369
26 Apr 202422.7622.9022.4722.7422.747,101
25 Apr 202422.8222.9322.4122.4522.451,828
24 Apr 202423.1523.1522.9222.8122.815,925
23 Apr 202422.8523.1622.5122.9222.925,277
22 Apr 202423.0323.3422.6522.7222.724,329
19 Apr 202422.8422.8922.5022.8422.842,040
18 Apr 202422.8423.0622.6822.8222.822,145
17 Apr 202423.0023.2422.7023.1023.103,809
16 Apr 202423.0923.2522.4122.7322.7310,946
15 Apr 202424.0424.0523.5723.5923.595,790
12 Apr 202423.9524.4723.7624.2624.2610,901
11 Apr 202423.5823.6723.2523.4723.474,709
10 Apr 202423.1423.3522.7723.1723.175,107
09 Apr 202423.5123.7122.8623.1723.175,494
08 Apr 202423.7223.8123.3423.3423.347,958
05 Apr 202423.5823.8423.3223.6923.695,691
04 Apr 202424.1124.8223.6923.7723.7711,663
03 Apr 202423.7124.1923.3424.0424.0410,486
02 Apr 202423.6323.9823.0023.4923.498,026
28 Mar 202422.9223.0622.4722.9722.976,963
27 Mar 202422.5722.6622.2722.5222.529,260
26 Mar 202422.6522.9322.2822.6922.693,151
25 Mar 202422.8025.3222.4922.6022.606,599
22 Mar 202422.6622.9122.4822.6122.618,354
21 Mar 202422.4922.7522.1522.6022.607,122
20 Mar 202421.6021.9621.6021.7521.75165
19 Mar 202421.9121.9121.4421.6421.643,107
18 Mar 202421.7521.9621.4621.7421.746,210
15 Mar 202421.3021.6421.2521.5721.572,990
14 Mar 202421.3621.4420.9821.2321.234,530
13 Mar 202421.7021.8621.3921.7021.706,007
12 Mar 202421.8321.8321.1321.6121.616,100
11 Mar 202421.5521.7521.3221.3921.392,834
08 Mar 202422.2822.5821.9021.8321.835,934
07 Mar 202421.7422.4021.5922.2522.2514,397
06 Mar 202421.7522.0521.4821.8921.892,294
05 Mar 202422.0322.0321.6321.7121.711,648
04 Mar 202421.9422.0821.5921.7121.719,719
01 Mar 202421.3525.3221.0821.7021.704,561
29 Feb 202421.1721.5521.0421.1321.131,561
28 Feb 202421.0021.3421.0021.0221.025,083
27 Feb 202420.8021.0820.7520.9520.955,840
26 Feb 202420.8120.8520.3320.7220.724,457
23 Feb 202420.7021.0220.5320.7420.743,491
22 Feb 202421.3521.3921.0621.0721.071,790
21 Feb 202420.7421.0820.5820.9520.95561
20 Feb 202421.4421.7621.1821.2121.212,597
19 Feb 202421.8121.8921.4721.6821.689,923
16 Feb 202421.6521.7821.4021.5721.579,419
15 Feb 202421.7121.7521.4221.5221.527,671
14 Feb 202421.5021.6221.1921.4321.434,104
13 Feb 202421.8221.8321.2521.4721.471,766
12 Feb 202421.6321.8321.4221.7121.7114,319
09 Feb 202421.6121.8221.1521.5621.564,405
08 Feb 202422.3522.6021.7321.6621.661,155
07 Feb 202422.3322.4122.1122.3122.312,530
06 Feb 202422.4522.6221.7522.3622.365,422
05 Feb 202422.5122.5821.7522.1622.168,332
02 Feb 202422.5022.6222.0322.3222.326,044
01 Feb 202421.7922.4621.5022.1722.1711,094
31 Jan 202421.6921.6921.2921.5121.518,281
30 Jan 202421.1621.3220.9621.3021.302,028
29 Jan 202420.7820.9720.6820.8720.878,702
26 Jan 202420.8720.8820.6120.7820.783,802
25 Jan 202420.7921.2220.7320.7220.721,479
24 Jan 202421.2221.2520.8821.1921.192,502
23 Jan 202420.8221.0420.4620.8320.833,145
22 Jan 202421.0121.0420.6620.9720.972,838
19 Jan 202421.0921.2520.7420.7720.777,028
18 Jan 202421.0821.1720.7321.0521.054,929
17 Jan 202420.9221.0920.6020.7320.736,721
16 Jan 202421.8321.8321.2721.3721.378,335
15 Jan 202421.5821.8421.2821.7421.744,583
12 Jan 202420.5221.3620.1821.2421.243,133
11 Jan 202420.1720.2519.9120.1320.132,580
10 Jan 202420.0220.2819.7920.0720.072,805
09 Jan 202419.4119.5919.1219.5919.593,160
08 Jan 202419.2619.3318.9619.1219.12859
05 Jan 202419.3619.3619.1119.2619.26645
04 Jan 202419.2419.2918.9919.2119.21497
03 Jan 202419.4919.4919.2719.1719.17557
02 Jan 202419.5819.7219.3519.4019.403,687
29 Dec 202319.4919.5119.4519.3819.38257
28 Dec 202319.6019.7219.4819.4719.47211
27 Dec 202319.5719.7119.4319.4619.462,751
22 Dec 202319.1719.4919.1719.3619.365
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...