Canada markets close in 4 hours 17 minutes

VanEck Gold Miners UCITS ETF (GDGB.L)

LSE - LSE Delayed Price. Currency in GBP
Add to watchlist
29.72-0.11 (-0.39%)
At close: 04:23PM BST
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202429.6730.0929.6329.7229.7277,731
Jul 01, 202429.8530.1129.7729.8329.8314,663
Jun 28, 202430.2530.4129.9330.0030.0018,167
Jun 27, 202429.8330.2229.7730.1730.1727,060
Jun 26, 202429.6329.8229.3029.7529.7583,727
Jun 25, 202429.8530.0629.7229.7629.7610,558
Jun 24, 202429.9830.2529.9729.9829.9813,898
Jun 21, 202430.2330.5629.7729.8929.8956,865
Jun 20, 202429.8430.4529.7030.1630.1653,298
Jun 19, 202429.4729.4829.3229.6629.665,404
Jun 18, 202429.0529.4628.9029.2529.2523,631
Jun 17, 202428.8829.1928.8728.9128.9118,845
Jun 14, 202428.9929.4628.9328.9828.9849,386
Jun 13, 202429.3529.5129.0128.9228.9241,213
Jun 12, 202429.4029.9529.3429.7329.7345,620
Jun 11, 202429.4929.6129.2829.3129.3127,262
Jun 10, 202429.5129.8229.2529.3729.3736,970
Jun 07, 202431.1631.2929.6329.6329.63103,359
Jun 06, 202430.4330.9830.3131.0231.0221,439
Jun 05, 202429.9330.0929.6730.0830.0822,867
Jun 04, 202430.6730.7229.5629.7429.7418,606
Jun 03, 202430.7130.9830.6830.9030.9029,941
May 31, 202431.0631.3730.5930.6430.6437,751
May 30, 202430.5331.2330.4831.0631.0611,060
May 29, 202431.3631.3930.9630.9730.9720,633
May 28, 202431.6231.6231.0831.3531.3541,756
May 24, 202430.7030.9130.6030.8230.8221,128
May 23, 202430.8031.0130.5430.7030.7034,595
May 22, 202431.9432.0531.2131.3331.3334,761
May 21, 202432.2232.4232.0332.3532.3524,695
May 20, 202432.5832.8232.0032.5732.5738,519
May 17, 202431.9032.2331.3531.9431.9437,952
May 16, 202431.3631.5331.0431.5931.5927,901
May 15, 202431.3431.7730.9431.6431.6450,064
May 14, 202431.0831.2930.8331.1531.1527,189
May 13, 202430.9531.3130.7830.7730.7730,690
May 10, 202431.6531.9131.3531.4931.4977,788
May 09, 202430.6031.2228.0531.2031.2057,048
May 08, 202430.3330.6830.1230.5730.5731,832
May 07, 202429.9330.3229.9330.5330.5381,826
May 03, 202429.6129.9229.3829.4229.4271,118
May 02, 202429.7929.9529.4029.7929.7932,820
May 01, 202429.4830.0028.5429.6729.6733,411
Apr 30, 202430.4830.5129.6729.6929.6945,638
Apr 29, 202430.6630.9330.5030.8330.8323,400
Apr 26, 202430.3031.0230.3030.7030.7063,065
Apr 25, 202429.5330.2929.4330.0530.0526,687
Apr 24, 202429.5129.6329.2829.5729.5720,543
Apr 23, 202429.1929.4728.6529.4229.4253,895
Apr 22, 202429.8730.0029.3529.3929.3925,207
Apr 19, 202430.2530.6330.0230.6130.6127,431
Apr 18, 202430.1130.3029.9530.2330.2316,657
Apr 17, 202429.4930.2629.4830.0830.0825,974
Apr 16, 202429.6729.7328.9829.3929.3994,688
Apr 15, 202430.4530.5629.0129.7529.7580,371
Apr 12, 202430.9831.8830.8631.1531.1543,462
Apr 11, 202430.2030.2529.8429.9029.9021,011
Apr 10, 202430.1930.1929.2329.8529.8567,748
Apr 09, 202429.9530.4129.8130.4130.4152,728
Apr 08, 202430.0730.2329.3429.5429.5455,127
Apr 05, 202428.9629.7228.8429.5529.5542,537
Apr 04, 202429.1229.2228.6629.0829.08233,116
Apr 03, 202428.5729.0128.4828.9528.9518,012
Apr 02, 202428.4628.8428.4128.3628.3686,683
Mar 28, 202427.3627.8027.1627.8627.8624,518
Mar 27, 202426.3627.0626.3626.9226.928,245
Mar 26, 202426.4026.8426.2526.8926.8913,132
Mar 25, 202426.2926.6826.1726.4726.4723,629
Mar 22, 202426.3226.4526.1326.2326.235,687
Mar 21, 202426.5726.9626.2926.4026.4055,092
Mar 20, 202425.4025.8525.3525.4425.443,251
Mar 19, 202425.9825.9925.4925.6225.6220,233
Mar 18, 202425.9526.1125.8926.0726.076,417
Mar 15, 202426.2026.2025.9026.0826.0810,973
Mar 14, 202426.2826.3825.9526.0326.0324,636
Mar 13, 202425.6726.3425.6726.3526.3516,981
Mar 12, 202426.0326.1725.5225.6725.6715,179
Mar 11, 202425.7826.2625.5626.3926.3928,510
Mar 08, 202425.8126.0225.4425.6025.6027,744
Mar 07, 202425.6225.9825.6125.7025.7051,917
Mar 06, 202425.0825.7025.0825.6325.6348,376
Mar 05, 202424.9625.4824.8726.0826.0832,498
Mar 04, 202424.0524.8624.0524.7224.7237,452
Mar 01, 202423.2523.8723.1523.8723.8728,196
Feb 29, 202422.8023.3622.7023.2623.2630,207
Feb 28, 202422.6622.8222.6522.6522.6518,241
Feb 27, 202423.0123.0922.9122.9322.9311,303
Feb 26, 202423.2723.3122.8622.9022.9017,822
Feb 23, 202423.0023.1522.8723.1123.1110,146
Feb 22, 202423.6723.7423.1023.1023.1039,935
Feb 21, 202423.8623.8623.3023.4723.473,812
Feb 20, 202423.7824.0223.6523.7523.7511,084
Feb 19, 202423.8623.8623.7123.7823.783,459
Feb 16, 202423.8423.9623.5623.7523.7558,630
Feb 15, 202423.1723.8723.0823.5223.5216,003
Feb 14, 202423.1623.1822.9723.1023.1037,015
Feb 13, 202424.0624.1322.9722.9222.928,473
Feb 12, 202423.7623.8923.7223.9523.954,452
Feb 09, 202424.0024.0723.5823.6423.643,636
Feb 08, 202424.1724.2024.0024.1624.161,560
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...